Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 318,500
-12,500 (-3.78%)
At close: Aug 12, 2026
Hyosung TNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 331,500.00 | 336,000.00 | 321,500.00 | 322,500.00 | - | -2.57% | 14,130 |
| 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% | 26,619 |
| 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% | 27,516 |
| 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 | - | 14,568 |
| 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 |