Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 298,000
+20,000 (7.19%)
At close: Jul 20, 2026
Hyosung TNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 14,568 |
| Jul 13, 2026 | 281,000.00 | 292,000.00 | 267,500.00 | 272,000.00 | 272,000.00 | -3.89% | 11,887 |
| Jul 10, 2026 | 271,000.00 | 291,500.00 | 271,000.00 | 283,000.00 | 283,000.00 | 4.04% | 14,299 |
| Jul 9, 2026 | 263,000.00 | 272,000.00 | 261,000.00 | 272,000.00 | 272,000.00 | 1.49% | 18,614 |
| Jul 8, 2026 | 276,000.00 | 281,500.00 | 263,000.00 | 268,000.00 | 268,000.00 | -3.94% | 13,756 |
| Jul 7, 2026 | 280,500.00 | 285,000.00 | 271,000.00 | 279,000.00 | 279,000.00 | -0.36% | 11,488 |
| Jul 6, 2026 | 287,000.00 | 292,500.00 | 270,000.00 | 280,000.00 | 280,000.00 | 0.90% | 13,225 |
| Jul 3, 2026 | 280,500.00 | 284,000.00 | 267,500.00 | 277,500.00 | 277,500.00 | -1.94% | 14,502 |
| Jul 2, 2026 | 290,000.00 | 293,500.00 | 273,500.00 | 283,000.00 | 283,000.00 | -2.58% | 18,797 |
| Jul 1, 2026 | 280,000.00 | 291,500.00 | 274,500.00 | 290,500.00 | 290,500.00 | 6.80% | 20,996 |
| Jun 30, 2026 | 283,500.00 | 285,000.00 | 269,000.00 | 272,000.00 | 272,000.00 | -3.20% | 13,696 |
| Jun 29, 2026 | 260,500.00 | 281,000.00 | 260,500.00 | 281,000.00 | 281,000.00 | 6.64% | 14,652 |
| Jun 26, 2026 | 278,000.00 | 278,000.00 | 255,000.00 | 263,500.00 | 263,500.00 | -5.22% | 20,414 |
| Jun 25, 2026 | 280,000.00 | 287,500.00 | 274,000.00 | 278,000.00 | 278,000.00 | -1.24% | 19,008 |
| Jun 24, 2026 | 267,000.00 | 283,500.00 | 264,000.00 | 281,500.00 | 281,500.00 | 3.49% | 29,526 |
| Jun 23, 2026 | 288,500.00 | 289,000.00 | 268,500.00 | 272,000.00 | 272,000.00 | -5.39% | 30,771 |
| Jun 22, 2026 | 293,500.00 | 296,000.00 | 280,000.00 | 287,500.00 | 287,500.00 | -2.04% | 28,820 |
| Jun 19, 2026 | 322,500.00 | 323,000.00 | 287,500.00 | 293,500.00 | 293,500.00 | -9.13% | 44,193 |
| Jun 18, 2026 | 349,500.00 | 350,000.00 | 315,000.00 | 323,000.00 | 323,000.00 | -8.50% | 40,561 |
| Jun 17, 2026 | 354,500.00 | 360,500.00 | 347,500.00 | 353,000.00 | 353,000.00 | -0.42% | 17,107 |
| Jun 16, 2026 | 368,500.00 | 368,500.00 | 352,000.00 | 354,500.00 | 354,500.00 | -1.66% | 16,179 |
| Jun 15, 2026 | 364,000.00 | 370,000.00 | 353,000.00 | 360,500.00 | 360,500.00 | 7.13% | 22,543 |
| Jun 12, 2026 | 336,000.00 | 351,500.00 | 332,000.00 | 336,500.00 | 336,500.00 | 3.70% | 25,384 |
| Jun 11, 2026 | 320,000.00 | 333,500.00 | 317,500.00 | 324,500.00 | 324,500.00 | -1.07% | 36,261 |
| Jun 10, 2026 | 316,000.00 | 333,000.00 | 314,000.00 | 328,000.00 | 328,000.00 | 1.08% | 18,071 |
| Jun 9, 2026 | 315,500.00 | 333,500.00 | 314,500.00 | 324,500.00 | 324,500.00 | 3.51% | 21,354 |
| Jun 8, 2026 | 311,500.00 | 323,500.00 | 305,000.00 | 313,500.00 | 313,500.00 | -7.93% | 34,102 |
| Jun 5, 2026 | 357,500.00 | 357,500.00 | 332,000.00 | 340,500.00 | 340,500.00 | -3.40% | 31,630 |
| Jun 4, 2026 | 356,500.00 | 366,500.00 | 351,000.00 | 352,500.00 | 352,500.00 | -0.98% | 20,605 |
| Jun 2, 2026 | 368,000.00 | 406,500.00 | 352,500.00 | 356,000.00 | 356,000.00 | -3.52% | 19,091 |
| Jun 1, 2026 | 363,500.00 | 391,000.00 | 352,500.00 | 369,000.00 | 369,000.00 | 1.51% | 32,279 |
| May 29, 2026 | 374,500.00 | 378,000.00 | 353,000.00 | 363,500.00 | 363,500.00 | -2.02% | 33,263 |
| May 28, 2026 | 382,000.00 | 384,500.00 | 356,000.00 | 371,000.00 | 371,000.00 | -2.88% | 27,183 |
| May 27, 2026 | 403,500.00 | 404,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | -5.33% | 38,856 |
| May 26, 2026 | 435,500.00 | 440,000.00 | 402,000.00 | 403,500.00 | 403,500.00 | -4.61% | 37,231 |
| May 22, 2026 | 403,500.00 | 443,500.00 | 403,500.00 | 423,000.00 | 423,000.00 | 7.09% | 47,170 |
| May 21, 2026 | 393,500.00 | 400,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | 2.86% | 31,405 |
| May 20, 2026 | 400,000.00 | 403,500.00 | 372,500.00 | 384,000.00 | 384,000.00 | -4.83% | 29,728 |
| May 19, 2026 | 430,000.00 | 432,000.00 | 395,500.00 | 403,500.00 | 403,500.00 | -4.38% | 34,045 |
| May 18, 2026 | 427,000.00 | 433,000.00 | 404,000.00 | 422,000.00 | 422,000.00 | -4.09% | 44,817 |
| May 15, 2026 | 469,000.00 | 475,000.00 | 431,000.00 | 440,000.00 | 440,000.00 | -5.38% | 29,468 |
| May 14, 2026 | 455,500.00 | 470,000.00 | 445,000.00 | 465,000.00 | 465,000.00 | 3.68% | 21,653 |
| May 13, 2026 | 464,000.00 | 464,000.00 | 443,500.00 | 448,500.00 | 448,500.00 | -2.50% | 32,530 |
| May 12, 2026 | 470,000.00 | 477,500.00 | 444,500.00 | 460,000.00 | 460,000.00 | -2.02% | 44,769 |
| May 11, 2026 | 485,500.00 | 486,500.00 | 453,500.00 | 469,500.00 | 469,500.00 | -3.89% | 60,145 |
| May 8, 2026 | 483,500.00 | 502,000.00 | 482,500.00 | 488,500.00 | 488,500.00 | 1.14% | 24,358 |
| May 7, 2026 | 510,000.00 | 514,000.00 | 480,000.00 | 483,000.00 | 483,000.00 | -4.36% | 37,860 |
| May 6, 2026 | 507,000.00 | 517,000.00 | 495,000.00 | 505,000.00 | 505,000.00 | -1.37% | 35,244 |