Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 309,500
-3,500 (-1.12%)
At close: Sep 23, 2026
Hyosung TNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 315,000.00 | 316,500.00 | 307,500.00 | 309,500.00 | - | -1.12% | 6,522 |
| Sep 22, 2026 | 321,000.00 | 322,000.00 | 305,500.00 | 313,000.00 | 313,000.00 | -1.42% | 22,150 |
| Sep 21, 2026 | 328,000.00 | 328,000.00 | 316,000.00 | 317,500.00 | 317,500.00 | -2.31% | 8,642 |
| Sep 18, 2026 | 325,000.00 | 330,000.00 | 324,500.00 | 325,000.00 | 325,000.00 | 0.62% | 9,928 |
| Sep 17, 2026 | 324,000.00 | 326,000.00 | 319,000.00 | 323,000.00 | 323,000.00 | -0.46% | 10,950 |
| Sep 16, 2026 | 325,000.00 | 330,500.00 | 319,000.00 | 324,500.00 | 324,500.00 | -0.15% | 11,080 |
| Sep 15, 2026 | 329,000.00 | 331,000.00 | 323,500.00 | 325,000.00 | 325,000.00 | -2.84% | 10,731 |
| Sep 14, 2026 | 337,000.00 | 341,000.00 | 330,500.00 | 334,500.00 | 334,500.00 | -1.91% | 7,093 |
| Sep 11, 2026 | 335,500.00 | 344,000.00 | 331,500.00 | 341,000.00 | 341,000.00 | -0.58% | 7,642 |
| Sep 10, 2026 | 336,500.00 | 344,000.00 | 328,000.00 | 343,000.00 | 343,000.00 | 0.29% | 17,940 |
| Sep 9, 2026 | 335,500.00 | 346,000.00 | 332,500.00 | 342,000.00 | 342,000.00 | 2.24% | 10,307 |
| Sep 8, 2026 | 348,500.00 | 353,500.00 | 333,500.00 | 334,500.00 | 334,500.00 | -3.88% | 10,207 |
| Sep 7, 2026 | 349,500.00 | 353,000.00 | 340,500.00 | 348,000.00 | 348,000.00 | 0.29% | 8,714 |
| Sep 4, 2026 | 355,000.00 | 358,500.00 | 342,500.00 | 347,000.00 | 347,000.00 | -2.12% | 10,159 |
| Sep 3, 2026 | 345,500.00 | 364,000.00 | 343,000.00 | 354,500.00 | 354,500.00 | 2.75% | 22,044 |
| Sep 2, 2026 | 343,000.00 | 357,000.00 | 338,000.00 | 345,000.00 | 345,000.00 | - | 25,128 |
| Sep 1, 2026 | 352,000.00 | 366,500.00 | 343,500.00 | 345,000.00 | 345,000.00 | -2.95% | 17,420 |
| Aug 31, 2026 | 342,500.00 | 355,500.00 | 339,000.00 | 355,500.00 | 355,500.00 | 2.75% | 23,683 |
| Aug 28, 2026 | 330,000.00 | 347,000.00 | 325,000.00 | 346,000.00 | 346,000.00 | 3.90% | 19,961 |
| Aug 27, 2026 | 329,000.00 | 334,500.00 | 322,000.00 | 333,000.00 | 333,000.00 | 1.68% | 22,061 |
| Aug 26, 2026 | 324,000.00 | 327,500.00 | 318,500.00 | 327,500.00 | 327,500.00 | 1.08% | 7,962 |
| Aug 25, 2026 | 312,000.00 | 325,000.00 | 305,500.00 | 324,000.00 | 324,000.00 | 2.05% | 12,296 |
| Aug 24, 2026 | 308,000.00 | 318,500.00 | 307,000.00 | 317,500.00 | 317,500.00 | 1.76% | 13,648 |
| Aug 21, 2026 | 316,000.00 | 317,000.00 | 305,000.00 | 312,000.00 | 312,000.00 | -2.65% | 17,726 |
| Aug 20, 2026 | 322,500.00 | 329,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | -0.47% | 18,338 |
| Aug 19, 2026 | 315,500.00 | 331,000.00 | 310,500.00 | 322,000.00 | 322,000.00 | -0.16% | 21,396 |
| Aug 18, 2026 | 329,000.00 | 331,500.00 | 318,500.00 | 322,500.00 | 322,500.00 | -2.42% | 13,158 |
| Aug 14, 2026 | 322,000.00 | 332,500.00 | 320,000.00 | 330,500.00 | 330,500.00 | 2.32% | 17,439 |
| Aug 13, 2026 | 321,500.00 | 323,500.00 | 316,000.00 | 323,000.00 | 323,000.00 | 1.41% | 19,436 |
| Aug 12, 2026 | 331,500.00 | 336,000.00 | 316,500.00 | 318,500.00 | 318,500.00 | -3.78% | 34,466 |
| Aug 11, 2026 | 347,000.00 | 348,500.00 | 330,000.00 | 331,000.00 | 331,000.00 | -5.29% | 20,166 |
| Aug 10, 2026 | 337,000.00 | 350,000.00 | 330,000.00 | 349,500.00 | 349,500.00 | 3.10% | 18,405 |
| Aug 7, 2026 | 341,000.00 | 343,000.00 | 328,000.00 | 339,000.00 | 339,000.00 | -1.88% | 21,924 |
| Aug 6, 2026 | 329,500.00 | 347,500.00 | 328,000.00 | 345,500.00 | 345,500.00 | 4.70% | 21,409 |
| Aug 5, 2026 | 323,000.00 | 343,000.00 | 323,000.00 | 330,000.00 | 330,000.00 | 2.96% | 20,221 |
| Aug 4, 2026 | 312,000.00 | 322,000.00 | 293,000.00 | 320,500.00 | 320,500.00 | 2.07% | 42,124 |
| Aug 3, 2026 | 318,000.00 | 325,000.00 | 295,000.00 | 314,000.00 | 314,000.00 | 1.95% | 30,369 |
| Jul 31, 2026 | 299,000.00 | 311,500.00 | 291,000.00 | 308,000.00 | 308,000.00 | 3.18% | 26,620 |
| Jul 30, 2026 | 275,000.00 | 306,000.00 | 275,000.00 | 298,500.00 | 298,500.00 | 4.19% | 27,124 |
| Jul 29, 2026 | 312,500.00 | 319,000.00 | 275,500.00 | 286,500.00 | 286,500.00 | -8.32% | 30,839 |
| Jul 28, 2026 | 312,000.00 | 321,000.00 | 305,000.00 | 312,500.00 | 312,500.00 | -3.70% | 27,385 |
| Jul 27, 2026 | 329,000.00 | 337,000.00 | 319,000.00 | 324,500.00 | 324,500.00 | 1.09% | 20,160 |
| Jul 24, 2026 | 320,000.00 | 331,500.00 | 314,500.00 | 321,000.00 | 321,000.00 | -0.31% | 33,085 |
| Jul 23, 2026 | 304,000.00 | 325,000.00 | 303,000.00 | 322,000.00 | 322,000.00 | 5.92% | 24,710 |
| Jul 22, 2026 | 315,500.00 | 323,000.00 | 301,500.00 | 304,000.00 | 304,000.00 | -3.49% | 27,517 |
| Jul 21, 2026 | 295,000.00 | 324,000.00 | 288,500.00 | 315,000.00 | 315,000.00 | 5.70% | 61,594 |
| Jul 20, 2026 | 286,000.00 | 310,000.00 | 281,500.00 | 298,000.00 | 298,000.00 | 7.19% | 50,548 |
| Jul 16, 2026 | 283,000.00 | 285,000.00 | 270,000.00 | 278,000.00 | 278,000.00 | -1.77% | 9,391 |
| Jul 15, 2026 | 277,000.00 | 287,000.00 | 276,000.00 | 283,000.00 | 283,000.00 | 4.04% | 17,181 |
| Jul 14, 2026 | 278,000.00 | 279,500.00 | 265,000.00 | 272,000.00 | 272,000.00 | - | 14,798 |