Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 286,500
+7,500 (2.69%)
Nov 3, 2026, 3:30 PM KST
Hyosung TNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 277,500.00 | 290,500.00 | 271,000.00 | 286,500.00 | 286,500.00 | 2.69% | 27,045 |
| Nov 2, 2026 | 263,000.00 | 281,000.00 | 256,500.00 | 279,000.00 | 279,000.00 | 4.49% | 16,785 |
| Oct 30, 2026 | 263,500.00 | 269,500.00 | 255,000.00 | 267,000.00 | 267,000.00 | 1.33% | 16,379 |
| Oct 29, 2026 | 258,500.00 | 264,000.00 | 253,000.00 | 263,500.00 | 263,500.00 | 0.57% | 15,172 |
| Oct 28, 2026 | 253,000.00 | 265,000.00 | 252,000.00 | 262,000.00 | 262,000.00 | 3.76% | 7,931 |
| Oct 27, 2026 | 249,000.00 | 256,500.00 | 247,500.00 | 252,500.00 | 252,500.00 | 2.02% | 15,216 |
| Oct 26, 2026 | 250,000.00 | 251,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | -1.39% | 7,671 |
| Oct 23, 2026 | 252,000.00 | 256,000.00 | 244,500.00 | 251,000.00 | 251,000.00 | -0.99% | 11,252 |
| Oct 22, 2026 | 259,500.00 | 260,500.00 | 252,500.00 | 253,500.00 | 253,500.00 | -3.24% | 8,849 |
| Oct 21, 2026 | 266,000.00 | 267,000.00 | 259,500.00 | 262,000.00 | 262,000.00 | - | 8,003 |
| Oct 20, 2026 | 272,000.00 | 275,500.00 | 261,000.00 | 262,000.00 | 262,000.00 | -5.07% | 8,513 |
| Oct 19, 2026 | 267,000.00 | 277,000.00 | 264,500.00 | 276,000.00 | 276,000.00 | 2.03% | 9,414 |
| Oct 16, 2026 | 276,000.00 | 276,000.00 | 269,500.00 | 270,500.00 | 270,500.00 | 0.19% | 10,959 |
| Oct 15, 2026 | 276,500.00 | 276,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | -4.26% | 13,955 |
| Oct 14, 2026 | 268,500.00 | 290,000.00 | 268,500.00 | 282,000.00 | 282,000.00 | 5.22% | 23,202 |
| Oct 13, 2026 | 263,500.00 | 269,000.00 | 258,500.00 | 268,000.00 | 268,000.00 | -1.11% | 12,760 |
| Oct 12, 2026 | 274,000.00 | 278,500.00 | 269,000.00 | 271,000.00 | 271,000.00 | -2.17% | 10,976 |
| Oct 8, 2026 | 280,500.00 | 282,000.00 | 274,500.00 | 277,000.00 | 277,000.00 | -2.12% | 15,113 |
| Oct 7, 2026 | 289,000.00 | 289,000.00 | 278,000.00 | 283,000.00 | 283,000.00 | -2.25% | 13,579 |
| Oct 6, 2026 | 275,000.00 | 296,000.00 | 270,000.00 | 289,500.00 | 289,500.00 | 5.85% | 39,059 |
| Oct 2, 2026 | 275,000.00 | 276,000.00 | 270,000.00 | 273,500.00 | 273,500.00 | -0.36% | 21,241 |
| Oct 1, 2026 | 278,500.00 | 281,000.00 | 273,000.00 | 274,500.00 | 274,500.00 | -1.61% | 25,282 |
| Sep 30, 2026 | 290,500.00 | 291,000.00 | 277,500.00 | 279,000.00 | 279,000.00 | -2.79% | 21,070 |
| Sep 29, 2026 | 315,000.00 | 315,000.00 | 286,000.00 | 287,000.00 | 287,000.00 | -8.74% | 38,430 |
| Sep 28, 2026 | 309,500.00 | 316,500.00 | 306,500.00 | 314,500.00 | 314,500.00 | 0.96% | 5,985 |
| Sep 23, 2026 | 315,000.00 | 316,500.00 | 307,500.00 | 311,500.00 | 311,500.00 | -0.48% | 7,460 |
| Sep 22, 2026 | 321,000.00 | 322,000.00 | 305,500.00 | 313,000.00 | 313,000.00 | -1.42% | 22,251 |
| Sep 21, 2026 | 328,000.00 | 328,000.00 | 316,000.00 | 317,500.00 | 317,500.00 | -2.31% | 8,746 |
| Sep 18, 2026 | 325,000.00 | 330,000.00 | 324,500.00 | 325,000.00 | 325,000.00 | 0.62% | 10,160 |
| Sep 17, 2026 | 324,000.00 | 326,000.00 | 319,000.00 | 323,000.00 | 323,000.00 | -0.46% | 11,135 |
| Sep 16, 2026 | 325,000.00 | 330,500.00 | 319,000.00 | 324,500.00 | 324,500.00 | -0.15% | 11,277 |
| 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% | 7,264 |
| 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% | 23,747 |
| 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 |