Skip to main content
logo
Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735,000
+42,000 (1.56%)
At close: Mar 20, 2026

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,764,000.002,777,000.002,701,000.002,735,000.002,735,000.001.56%33,291
Mar 19, 20262,642,000.002,759,000.002,628,000.002,693,000.002,693,000.00-1.39%29,983
Mar 18, 20262,582,000.002,761,000.002,581,000.002,731,000.002,731,000.007.27%50,676
Mar 17, 20262,566,000.002,604,000.002,537,000.002,546,000.002,546,000.001.15%20,172
Mar 16, 20262,599,000.002,629,000.002,464,000.002,517,000.002,517,000.00-2.93%37,250
Mar 13, 20262,500,000.002,669,000.002,481,000.002,593,000.002,593,000.001.25%42,954
Mar 12, 20262,547,000.002,620,000.002,530,000.002,561,000.002,561,000.001.11%30,420
Mar 11, 20262,629,000.002,688,000.002,503,000.002,533,000.002,533,000.00-0.67%46,726
Mar 10, 20262,555,000.002,615,000.002,484,000.002,550,000.002,550,000.006.74%47,191
Mar 9, 20262,372,000.002,428,000.002,263,000.002,389,000.002,389,000.00-3.59%39,856
Mar 6, 20262,435,000.002,539,000.002,375,000.002,478,000.002,478,000.00-0.24%36,939
Mar 5, 20262,627,000.002,638,000.002,450,000.002,484,000.002,484,000.008.14%68,204
Mar 4, 20262,525,000.002,533,000.002,220,000.002,297,000.002,297,000.00-11.86%72,814
Mar 3, 20262,788,000.002,789,000.002,598,000.002,606,000.002,606,000.00-7.69%50,184
Feb 27, 20262,890,000.002,911,000.002,780,000.002,823,000.002,823,000.00-2.59%70,175
Feb 26, 20262,773,000.002,941,000.002,751,000.002,898,000.002,898,000.004.89%63,250
Feb 25, 20262,815,000.002,869,000.002,750,000.002,763,000.002,763,000.000.18%43,236
Feb 24, 20262,749,000.002,791,000.002,720,000.002,758,000.002,758,000.000.51%44,548
Feb 23, 20262,700,000.002,826,000.002,665,000.002,744,000.002,744,000.004.22%63,423
Feb 20, 20262,450,000.002,657,000.002,449,000.002,633,000.002,633,000.007.34%75,826
Feb 19, 20262,421,000.002,497,000.002,416,000.002,453,000.002,453,000.002.89%50,147
Feb 13, 20262,363,000.002,425,000.002,350,000.002,384,000.002,384,000.00-0.87%36,073
Feb 12, 20262,420,000.002,421,000.002,378,000.002,405,000.002,405,000.000.17%35,060
Feb 11, 20262,389,000.002,453,000.002,343,000.002,401,000.002,401,000.002.30%46,684
Feb 10, 20262,451,000.002,470,000.002,341,000.002,347,000.002,347,000.00-2.05%57,666
Feb 9, 20262,299,000.002,416,000.002,295,000.002,396,000.002,396,000.008.37%63,867
Feb 6, 20262,225,000.002,230,000.002,101,000.002,211,000.002,211,000.00-5.27%63,192
Feb 5, 20262,336,000.002,390,000.002,280,000.002,334,000.002,334,000.00-2.10%61,424
Feb 4, 20262,359,000.002,427,000.002,338,000.002,384,000.002,384,000.000.72%57,591
Feb 3, 20262,373,000.002,433,000.002,300,000.002,367,000.002,367,000.003.77%98,873
Feb 2, 20262,492,000.002,493,000.002,189,000.002,281,000.002,281,000.00-12.37%182,535
Jan 30, 20262,517,000.002,671,000.002,449,500.002,603,000.002,603,000.002.24%77,444
Jan 29, 20262,599,000.002,600,000.002,401,000.002,546,000.002,546,000.001.11%77,104
Jan 28, 20262,442,000.002,542,000.002,438,000.002,518,000.002,518,000.005.49%74,340
Jan 27, 20262,299,000.002,400,000.002,200,000.002,387,000.002,387,000.001.83%88,584
Jan 26, 20262,356,000.002,429,000.002,311,000.002,344,000.002,344,000.00-0.13%68,867
Jan 23, 20262,358,000.002,472,000.002,300,000.002,347,000.002,347,000.00-0.09%54,851
Jan 22, 20262,352,000.002,400,000.002,313,000.002,349,000.002,349,000.001.29%52,635
Jan 21, 20262,275,000.002,366,000.002,260,000.002,319,000.002,319,000.00-1.07%47,112
Jan 20, 20262,328,000.002,381,000.002,210,000.002,344,000.002,344,000.00-0.68%59,769
Jan 19, 20262,360,000.002,440,000.002,342,000.002,360,000.002,360,000.001.16%51,744
Jan 16, 20262,273,000.002,353,000.002,204,000.002,333,000.002,333,000.004.01%73,757
Jan 15, 20262,242,000.002,365,000.002,204,000.002,243,000.002,243,000.005.55%115,108
Jan 14, 20262,032,000.002,176,000.002,018,000.002,125,000.002,125,000.004.58%93,543
Jan 13, 20262,099,000.002,099,000.001,963,000.002,032,000.002,032,000.000.94%65,812
Jan 12, 20261,950,000.002,120,000.001,912,000.002,013,000.002,013,000.006.79%147,948
Jan 9, 20261,853,000.001,895,000.001,833,000.001,885,000.001,885,000.002.50%41,509
Jan 8, 20261,820,000.001,874,000.001,809,000.001,839,000.001,839,000.000.77%61,816
Jan 7, 20261,831,000.001,864,000.001,810,000.001,825,000.001,825,000.00-1.08%51,561
Jan 6, 20261,894,000.001,894,000.001,756,000.001,845,000.001,845,000.00-3.55%108,053