Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,199,000
+64,000 (5.64%)
At close: Aug 22, 2025, 3:30 PM KST

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,149,000.001,210,000.001,148,000.001,200,000.001,200,000.005.73%55,760
Aug 21, 20251,142,000.001,149,000.001,101,000.001,135,000.001,135,000.001.79%79,608
Aug 20, 20251,090,000.001,119,000.001,073,000.001,115,000.001,115,000.00-3.88%99,690
Aug 19, 20251,179,000.001,185,000.001,144,000.001,160,000.001,160,000.00-1.44%65,987
Aug 18, 20251,171,000.001,198,000.001,147,000.001,177,000.001,177,000.00-3.13%82,959
Aug 14, 20251,244,000.001,244,000.001,194,000.001,215,000.001,215,000.00-0.98%61,290
Aug 13, 20251,253,000.001,300,000.001,217,000.001,227,000.001,227,000.001.66%73,308
Aug 12, 20251,205,000.001,255,000.001,190,000.001,207,000.001,207,000.000.17%64,709
Aug 11, 20251,191,000.001,229,000.001,180,000.001,205,000.001,205,000.001.26%51,391
Aug 8, 20251,224,000.001,230,000.001,176,000.001,190,000.001,190,000.00-2.78%61,946
Aug 7, 20251,278,000.001,314,000.001,216,000.001,224,000.001,224,000.00-4.23%88,400
Aug 6, 20251,270,000.001,290,000.001,255,000.001,278,000.001,278,000.00-0.31%45,887
Aug 5, 20251,214,000.001,285,000.001,205,000.001,282,000.001,282,000.006.83%78,764
Aug 4, 20251,158,000.001,214,000.001,143,000.001,200,000.001,200,000.002.65%58,570
Aug 1, 20251,207,000.001,210,000.001,155,000.001,169,000.001,169,000.00-4.65%63,211
Jul 31, 20251,229,000.001,265,000.001,174,000.001,226,000.001,226,000.00-1.21%80,252
Jul 30, 20251,298,000.001,298,000.001,234,000.001,241,000.001,241,000.00-4.02%85,809
Jul 29, 20251,256,000.001,294,000.001,256,000.001,293,000.001,293,000.000.54%57,403
Jul 28, 20251,279,000.001,356,000.001,263,000.001,286,000.001,286,000.0014.31%196,455
Jul 25, 20251,110,000.001,134,000.001,086,000.001,125,000.001,125,000.000.27%60,118
Jul 24, 20251,077,000.001,140,000.001,075,000.001,122,000.001,122,000.005.95%89,885
Jul 23, 20251,045,000.001,070,000.001,030,000.001,059,000.001,059,000.001.83%52,882
Jul 22, 20251,055,000.001,063,000.001,010,000.001,040,000.001,040,000.00-1.23%76,986
Jul 21, 20251,033,000.001,068,000.001,033,000.001,053,000.001,053,000.00-0.47%63,089
Jul 18, 20251,058,000.001,096,000.001,045,000.001,058,000.001,058,000.00-81,687
Jul 17, 20251,080,000.001,081,000.001,036,000.001,058,000.001,058,000.00-0.75%76,455
Jul 16, 20251,033,000.001,085,000.001,019,000.001,066,000.001,066,000.003.00%97,465
Jul 15, 20251,035,000.001,045,000.001,002,000.001,035,000.001,035,000.002.68%66,912
Jul 14, 2025969,000.001,015,000.00959,000.001,008,000.001,008,000.003.07%67,831
Jul 11, 2025990,000.00998,000.00962,000.00978,000.00978,000.000.31%44,632
Jul 10, 2025960,000.00990,000.00952,000.00975,000.00975,000.003.39%79,887
Jul 9, 2025946,000.00957,000.00870,000.00943,000.00943,000.00-1.77%100,464
Jul 8, 2025906,000.00968,000.00899,000.00960,000.00960,000.006.31%88,836
Jul 7, 2025863,000.00910,000.00860,000.00903,000.00903,000.001.57%72,291
Jul 4, 2025910,000.00943,000.00882,000.00889,000.00889,000.00-1.98%87,680
Jul 3, 2025924,000.00927,000.00890,000.00907,000.00907,000.00-3.30%86,569
Jul 2, 2025929,000.00946,000.00870,000.00938,000.00938,000.003.65%112,185
Jul 1, 2025906,000.00920,000.00891,000.00905,000.00905,000.001.57%51,344
Jun 30, 2025865,000.00910,000.00850,000.00891,000.00891,000.003.97%60,680
Jun 27, 2025869,000.00880,000.00846,000.00857,000.00857,000.00-0.70%44,633
Jun 26, 2025845,000.00863,000.00831,000.00863,000.00863,000.000.82%57,132
Jun 25, 2025830,000.00864,000.00809,000.00856,000.00856,000.003.63%85,071
Jun 24, 2025840,000.00854,000.00819,000.00826,000.00826,000.00-0.12%91,294
Jun 23, 2025820,000.00844,000.00818,000.00827,000.00827,000.00-59,068
Jun 20, 2025867,000.00868,000.00822,000.00827,000.00827,000.00-2.01%140,652
Jun 19, 2025827,000.00851,000.00803,000.00844,000.00844,000.004.98%89,014
Jun 18, 2025775,000.00809,000.00763,000.00804,000.00804,000.004.96%100,687
Jun 17, 2025773,000.00796,000.00750,000.00766,000.00766,000.00-0.65%92,627
Jun 16, 2025692,000.00775,000.00690,000.00771,000.00771,000.0013.38%126,576
Jun 13, 2025680,000.00688,000.00666,000.00680,000.00680,000.000.44%47,272