Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 2,823,000
-75,000 (-2.59%)
At close: Feb 27, 2026
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,890,000.00 | 2,911,000.00 | 2,780,000.00 | 2,823,000.00 | 2,823,000.00 | -2.59% | 70,175 |
| Feb 26, 2026 | 2,773,000.00 | 2,941,000.00 | 2,751,000.00 | 2,898,000.00 | 2,898,000.00 | 4.89% | 63,250 |
| Feb 25, 2026 | 2,815,000.00 | 2,869,000.00 | 2,750,000.00 | 2,763,000.00 | 2,763,000.00 | 0.18% | 43,236 |
| Feb 24, 2026 | 2,749,000.00 | 2,791,000.00 | 2,720,000.00 | 2,758,000.00 | 2,758,000.00 | 0.51% | 44,548 |
| Feb 23, 2026 | 2,700,000.00 | 2,826,000.00 | 2,665,000.00 | 2,744,000.00 | 2,744,000.00 | 4.22% | 63,423 |
| Feb 20, 2026 | 2,450,000.00 | 2,657,000.00 | 2,449,000.00 | 2,633,000.00 | 2,633,000.00 | 7.34% | 75,826 |
| Feb 19, 2026 | 2,421,000.00 | 2,497,000.00 | 2,416,000.00 | 2,453,000.00 | 2,453,000.00 | 2.89% | 50,147 |
| Feb 13, 2026 | 2,363,000.00 | 2,425,000.00 | 2,350,000.00 | 2,384,000.00 | 2,384,000.00 | -0.87% | 36,073 |
| Feb 12, 2026 | 2,420,000.00 | 2,421,000.00 | 2,378,000.00 | 2,405,000.00 | 2,405,000.00 | 0.17% | 35,060 |
| Feb 11, 2026 | 2,389,000.00 | 2,453,000.00 | 2,343,000.00 | 2,401,000.00 | 2,401,000.00 | 2.30% | 46,684 |
| Feb 10, 2026 | 2,451,000.00 | 2,470,000.00 | 2,341,000.00 | 2,347,000.00 | 2,347,000.00 | -2.05% | 57,666 |
| Feb 9, 2026 | 2,299,000.00 | 2,416,000.00 | 2,295,000.00 | 2,396,000.00 | 2,396,000.00 | 8.37% | 63,867 |
| Feb 6, 2026 | 2,225,000.00 | 2,230,000.00 | 2,101,000.00 | 2,211,000.00 | 2,211,000.00 | -5.27% | 63,192 |
| Feb 5, 2026 | 2,336,000.00 | 2,390,000.00 | 2,280,000.00 | 2,334,000.00 | 2,334,000.00 | -2.10% | 61,424 |
| Feb 4, 2026 | 2,359,000.00 | 2,427,000.00 | 2,338,000.00 | 2,384,000.00 | 2,384,000.00 | 0.72% | 57,591 |
| Feb 3, 2026 | 2,373,000.00 | 2,433,000.00 | 2,300,000.00 | 2,367,000.00 | 2,367,000.00 | 3.77% | 98,873 |
| Feb 2, 2026 | 2,492,000.00 | 2,493,000.00 | 2,189,000.00 | 2,281,000.00 | 2,281,000.00 | -12.37% | 182,535 |
| Jan 30, 2026 | 2,517,000.00 | 2,671,000.00 | 2,449,500.00 | 2,603,000.00 | 2,603,000.00 | 2.24% | 77,444 |
| Jan 29, 2026 | 2,599,000.00 | 2,600,000.00 | 2,401,000.00 | 2,546,000.00 | 2,546,000.00 | 1.11% | 77,104 |
| Jan 28, 2026 | 2,442,000.00 | 2,542,000.00 | 2,438,000.00 | 2,518,000.00 | 2,518,000.00 | 5.49% | 74,340 |
| Jan 27, 2026 | 2,299,000.00 | 2,400,000.00 | 2,200,000.00 | 2,387,000.00 | 2,387,000.00 | 1.83% | 88,584 |
| Jan 26, 2026 | 2,356,000.00 | 2,429,000.00 | 2,311,000.00 | 2,344,000.00 | 2,344,000.00 | -0.13% | 68,867 |
| Jan 23, 2026 | 2,358,000.00 | 2,472,000.00 | 2,300,000.00 | 2,347,000.00 | 2,347,000.00 | -0.09% | 54,851 |
| Jan 22, 2026 | 2,352,000.00 | 2,400,000.00 | 2,313,000.00 | 2,349,000.00 | 2,349,000.00 | 1.29% | 52,635 |
| Jan 21, 2026 | 2,275,000.00 | 2,366,000.00 | 2,260,000.00 | 2,319,000.00 | 2,319,000.00 | -1.07% | 47,112 |
| Jan 20, 2026 | 2,328,000.00 | 2,381,000.00 | 2,210,000.00 | 2,344,000.00 | 2,344,000.00 | -0.68% | 59,769 |
| Jan 19, 2026 | 2,360,000.00 | 2,440,000.00 | 2,342,000.00 | 2,360,000.00 | 2,360,000.00 | 1.16% | 51,744 |
| 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 |