Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 399,500
-22,500 (-5.33%)
Last updated: May 19, 2026, 2:47 PM KST
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 430,000.00 | 432,000.00 | 395,500.00 | 398,500.00 | - | -5.57% | 25,099 |
| 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 |
| May 4, 2026 | 525,000.00 | 528,000.00 | 507,000.00 | 512,000.00 | 512,000.00 | -1.16% | 31,876 |
| Apr 30, 2026 | 528,000.00 | 529,000.00 | 511,000.00 | 518,000.00 | 518,000.00 | -2.81% | 31,956 |
| Apr 29, 2026 | 532,000.00 | 550,000.00 | 525,000.00 | 533,000.00 | 533,000.00 | -0.37% | 37,223 |
| Apr 28, 2026 | 518,000.00 | 548,000.00 | 518,000.00 | 535,000.00 | 535,000.00 | 3.48% | 47,081 |
| Apr 27, 2026 | 550,000.00 | 555,000.00 | 481,500.00 | 517,000.00 | 517,000.00 | -2.45% | 89,943 |
| Apr 24, 2026 | 531,000.00 | 557,000.00 | 524,000.00 | 530,000.00 | 530,000.00 | - | 40,114 |
| Apr 23, 2026 | 555,000.00 | 555,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | -0.19% | 34,045 |
| Apr 22, 2026 | 530,000.00 | 544,000.00 | 518,000.00 | 531,000.00 | 531,000.00 | 0.76% | 31,727 |
| Apr 21, 2026 | 526,000.00 | 537,000.00 | 515,000.00 | 527,000.00 | 527,000.00 | 0.38% | 41,453 |
| Apr 20, 2026 | 487,500.00 | 530,000.00 | 484,000.00 | 525,000.00 | 525,000.00 | 7.69% | 50,224 |
| Apr 17, 2026 | 499,000.00 | 499,500.00 | 484,500.00 | 487,500.00 | 487,500.00 | -2.50% | 41,013 |
| Apr 16, 2026 | 510,000.00 | 522,000.00 | 492,000.00 | 500,000.00 | 500,000.00 | - | 51,377 |
| Apr 15, 2026 | 499,000.00 | 527,000.00 | 487,000.00 | 500,000.00 | 500,000.00 | 0.81% | 70,935 |
| Apr 14, 2026 | 512,000.00 | 513,000.00 | 488,000.00 | 496,000.00 | 496,000.00 | -1.20% | 43,227 |
| Apr 13, 2026 | 466,500.00 | 509,000.00 | 461,500.00 | 502,000.00 | 502,000.00 | 8.19% | 71,768 |
| Apr 10, 2026 | 458,000.00 | 465,500.00 | 450,000.00 | 464,000.00 | 464,000.00 | 2.20% | 42,647 |
| Apr 9, 2026 | 417,000.00 | 464,000.00 | 411,000.00 | 454,000.00 | 454,000.00 | 11.00% | 92,726 |
| Apr 8, 2026 | 409,500.00 | 414,500.00 | 395,000.00 | 409,000.00 | 409,000.00 | 5.01% | 36,400 |
| Apr 7, 2026 | 401,000.00 | 401,500.00 | 387,000.00 | 389,500.00 | 389,500.00 | -4.18% | 22,610 |
| Apr 6, 2026 | 387,500.00 | 417,500.00 | 387,500.00 | 406,500.00 | 406,500.00 | 8.11% | 51,118 |
| Apr 3, 2026 | 375,500.00 | 397,500.00 | 373,000.00 | 376,000.00 | 376,000.00 | 2.59% | 30,631 |
| Apr 2, 2026 | 396,000.00 | 401,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | -8.38% | 34,317 |
| Apr 1, 2026 | 390,500.00 | 409,000.00 | 382,500.00 | 400,000.00 | 400,000.00 | 5.54% | 35,821 |
| Mar 31, 2026 | 369,000.00 | 395,000.00 | 364,000.00 | 379,000.00 | 379,000.00 | -0.13% | 31,071 |
| Mar 30, 2026 | 385,500.00 | 385,500.00 | 363,500.00 | 379,500.00 | 379,500.00 | -5.48% | 38,805 |
| Mar 27, 2026 | 383,500.00 | 417,500.00 | 377,000.00 | 401,500.00 | 401,500.00 | 3.08% | 47,944 |
| Mar 26, 2026 | 389,500.00 | 403,000.00 | 384,000.00 | 389,500.00 | 389,500.00 | 1.17% | 35,949 |
| Mar 25, 2026 | 402,000.00 | 402,500.00 | 382,000.00 | 385,000.00 | 385,000.00 | -1.79% | 30,353 |
| Mar 24, 2026 | 400,000.00 | 405,000.00 | 375,000.00 | 392,000.00 | 392,000.00 | 2.89% | 40,532 |
| Mar 23, 2026 | 357,000.00 | 393,000.00 | 348,500.00 | 381,000.00 | 381,000.00 | 3.81% | 66,806 |
| Mar 20, 2026 | 400,000.00 | 400,000.00 | 365,500.00 | 367,000.00 | 367,000.00 | -5.53% | 39,097 |
| Mar 19, 2026 | 388,500.00 | 403,500.00 | 384,000.00 | 388,500.00 | 388,500.00 | -1.52% | 49,291 |
| Mar 18, 2026 | 360,000.00 | 410,500.00 | 347,000.00 | 394,500.00 | 394,500.00 | 13.36% | 81,816 |
| Mar 17, 2026 | 339,000.00 | 367,500.00 | 339,000.00 | 348,000.00 | 348,000.00 | 4.35% | 36,569 |
| Mar 16, 2026 | 338,000.00 | 353,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | -3.47% | 27,471 |
| Mar 13, 2026 | 340,000.00 | 360,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | -1.43% | 16,934 |
| Mar 12, 2026 | 357,000.00 | 366,000.00 | 345,000.00 | 350,500.00 | 350,500.00 | -2.64% | 20,193 |
| Mar 11, 2026 | 338,000.00 | 381,500.00 | 331,000.00 | 360,000.00 | 360,000.00 | 9.09% | 63,894 |
| Mar 10, 2026 | 325,000.00 | 334,500.00 | 316,500.00 | 330,000.00 | 330,000.00 | 8.02% | 29,531 |
| Mar 9, 2026 | 305,000.00 | 308,000.00 | 290,000.00 | 305,500.00 | 305,500.00 | -6.57% | 36,972 |