Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 2,333,000
+90,000 (4.01%)
At close: Jan 16, 2026
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2,273,000.00 | 2,353,000.00 | 2,204,000.00 | 2,333,000.00 | 2,333,000.00 | 4.01% | 73,757 |
| Jan 15, 2026 | 2,242,000.00 | 2,365,000.00 | 2,204,000.00 | 2,243,000.00 | 2,243,000.00 | 5.55% | 115,108 |
| Jan 14, 2026 | 2,032,000.00 | 2,176,000.00 | 2,018,000.00 | 2,125,000.00 | 2,125,000.00 | 4.58% | 93,543 |
| Jan 13, 2026 | 2,099,000.00 | 2,099,000.00 | 1,963,000.00 | 2,032,000.00 | 2,032,000.00 | 0.94% | 65,812 |
| Jan 12, 2026 | 1,950,000.00 | 2,120,000.00 | 1,912,000.00 | 2,013,000.00 | 2,013,000.00 | 6.79% | 147,948 |
| Jan 9, 2026 | 1,853,000.00 | 1,895,000.00 | 1,833,000.00 | 1,885,000.00 | 1,885,000.00 | 2.50% | 41,509 |
| Jan 8, 2026 | 1,820,000.00 | 1,874,000.00 | 1,809,000.00 | 1,839,000.00 | 1,839,000.00 | 0.77% | 61,816 |
| Jan 7, 2026 | 1,831,000.00 | 1,864,000.00 | 1,810,000.00 | 1,825,000.00 | 1,825,000.00 | -1.08% | 51,561 |
| Jan 6, 2026 | 1,894,000.00 | 1,894,000.00 | 1,756,000.00 | 1,845,000.00 | 1,845,000.00 | -3.55% | 108,053 |
| Jan 5, 2026 | 1,840,000.00 | 1,913,000.00 | 1,826,000.00 | 1,913,000.00 | 1,913,000.00 | 3.69% | 63,877 |
| Jan 2, 2026 | 1,788,000.00 | 1,858,000.00 | 1,736,000.00 | 1,845,000.00 | 1,845,000.00 | 3.59% | 49,896 |
| Dec 30, 2025 | 1,829,000.00 | 1,830,000.00 | 1,780,000.00 | 1,781,000.00 | 1,781,000.00 | -3.21% | 32,658 |
| Dec 29, 2025 | 1,740,000.00 | 1,847,000.00 | 1,736,000.00 | 1,840,000.00 | 1,840,000.00 | 4.72% | 69,161 |
| Dec 26, 2025 | 1,790,000.00 | 1,794,000.00 | 1,731,000.00 | 1,757,000.00 | 1,752,000.00 | -1.84% | 50,934 |
| Dec 24, 2025 | 1,834,000.00 | 1,838,000.00 | 1,786,000.00 | 1,790,000.00 | 1,784,906.09 | -2.08% | 48,563 |
| Dec 23, 2025 | 1,855,000.00 | 1,856,000.00 | 1,818,000.00 | 1,828,000.00 | 1,822,797.95 | -1.19% | 31,654 |
| Dec 22, 2025 | 1,889,000.00 | 1,916,000.00 | 1,834,000.00 | 1,850,000.00 | 1,844,735.34 | - | 35,781 |
| Dec 19, 2025 | 1,848,000.00 | 1,856,000.00 | 1,816,000.00 | 1,850,000.00 | 1,844,735.34 | 2.10% | 35,860 |
| Dec 18, 2025 | 1,850,000.00 | 1,859,000.00 | 1,801,000.00 | 1,812,000.00 | 1,806,843.48 | -5.13% | 60,898 |
| Dec 17, 2025 | 1,921,000.00 | 1,969,000.00 | 1,902,000.00 | 1,910,000.00 | 1,904,564.60 | 0.63% | 48,008 |
| Dec 16, 2025 | 1,910,000.00 | 1,965,000.00 | 1,890,000.00 | 1,898,000.00 | 1,892,598.75 | -0.16% | 62,643 |
| Dec 15, 2025 | 1,900,000.00 | 1,929,000.00 | 1,855,000.00 | 1,901,000.00 | 1,895,590.21 | -3.11% | 45,694 |
| Dec 12, 2025 | 2,011,000.00 | 2,034,000.00 | 1,962,000.00 | 1,962,000.00 | 1,956,416.62 | -0.81% | 92,356 |
| Dec 11, 2025 | 1,988,000.00 | 2,080,000.00 | 1,965,000.00 | 1,978,000.00 | 1,972,371.09 | 1.70% | 97,948 |
| Dec 10, 2025 | 1,950,000.00 | 1,960,000.00 | 1,920,000.00 | 1,945,000.00 | 1,939,465.00 | -0.15% | 31,110 |
| Dec 9, 2025 | 1,969,000.00 | 1,981,000.00 | 1,922,000.00 | 1,948,000.00 | 1,942,456.46 | -1.96% | 33,374 |
| Dec 8, 2025 | 1,993,000.00 | 1,993,000.00 | 1,919,000.00 | 1,987,000.00 | 1,981,345.48 | -1.24% | 60,375 |
| Dec 5, 2025 | 1,869,000.00 | 2,025,000.00 | 1,840,000.00 | 2,012,000.00 | 2,006,274.33 | 8.87% | 91,987 |
| Dec 4, 2025 | 1,911,000.00 | 1,935,000.00 | 1,823,000.00 | 1,848,000.00 | 1,842,741.04 | -2.48% | 43,677 |
| Dec 3, 2025 | 1,875,000.00 | 1,898,000.00 | 1,841,000.00 | 1,895,000.00 | 1,889,607.29 | 1.83% | 34,032 |
| Dec 2, 2025 | 1,803,000.00 | 1,866,000.00 | 1,802,000.00 | 1,861,000.00 | 1,855,704.04 | 3.05% | 65,882 |
| Dec 1, 2025 | 1,909,000.00 | 1,909,000.00 | 1,778,000.00 | 1,806,000.00 | 1,800,860.56 | -5.00% | 80,698 |
| Nov 28, 2025 | 2,015,000.00 | 2,015,000.00 | 1,881,000.00 | 1,901,000.00 | 1,895,590.21 | -4.95% | 56,282 |
| Nov 27, 2025 | 1,998,000.00 | 2,051,000.00 | 1,995,000.00 | 2,000,000.00 | 1,994,308.48 | 2.04% | 38,897 |
| Nov 26, 2025 | 1,995,000.00 | 2,018,000.00 | 1,921,000.00 | 1,960,000.00 | 1,954,422.31 | 1.03% | 44,778 |
| Nov 25, 2025 | 1,950,000.00 | 1,997,000.00 | 1,909,000.00 | 1,940,000.00 | 1,934,479.23 | 1.94% | 52,981 |
| Nov 24, 2025 | 1,934,000.00 | 1,934,000.00 | 1,870,000.00 | 1,903,000.00 | 1,897,584.52 | -0.37% | 73,705 |
| Nov 21, 2025 | 1,898,000.00 | 1,930,000.00 | 1,877,000.00 | 1,910,000.00 | 1,904,564.60 | -5.45% | 66,999 |
| Nov 20, 2025 | 2,140,000.00 | 2,159,000.00 | 2,012,000.00 | 2,020,000.00 | 2,014,251.57 | 0.10% | 56,163 |
| Nov 19, 2025 | 2,078,000.00 | 2,079,000.00 | 1,925,000.00 | 2,018,000.00 | 2,012,257.26 | -2.84% | 84,775 |
| Nov 18, 2025 | 2,120,000.00 | 2,185,000.00 | 2,045,000.00 | 2,077,000.00 | 2,071,089.36 | -4.11% | 58,520 |
| Nov 17, 2025 | 2,161,000.00 | 2,195,000.00 | 2,117,000.00 | 2,166,000.00 | 2,159,836.08 | 1.93% | 48,178 |
| Nov 14, 2025 | 2,175,000.00 | 2,212,000.00 | 2,117,000.00 | 2,125,000.00 | 2,118,952.76 | -5.68% | 62,542 |
| Nov 13, 2025 | 2,220,000.00 | 2,289,000.00 | 2,187,000.00 | 2,253,000.00 | 2,246,588.50 | 1.49% | 51,185 |
| Nov 12, 2025 | 2,311,000.00 | 2,325,000.00 | 2,180,000.00 | 2,220,000.00 | 2,213,682.41 | -3.65% | 66,052 |
| Nov 11, 2025 | 2,319,000.00 | 2,416,000.00 | 2,272,000.00 | 2,304,000.00 | 2,297,443.37 | 2.22% | 65,555 |
| Nov 10, 2025 | 2,188,000.00 | 2,268,000.00 | 2,151,000.00 | 2,254,000.00 | 2,247,585.66 | 3.02% | 51,459 |
| Nov 7, 2025 | 2,169,000.00 | 2,278,000.00 | 2,126,000.00 | 2,188,000.00 | 2,181,773.48 | -2.97% | 80,183 |
| Nov 6, 2025 | 2,363,000.00 | 2,414,000.00 | 2,236,000.00 | 2,255,000.00 | 2,248,582.81 | 1.62% | 100,627 |
| Nov 5, 2025 | 2,264,000.00 | 2,265,000.00 | 2,100,000.00 | 2,219,000.00 | 2,212,685.26 | -2.97% | 127,850 |