Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 1,903,000
+52,000 (2.81%)
At close: Oct 24, 2025
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,886,000.00 | 1,967,000.00 | 1,875,000.00 | 1,903,000.00 | 1,903,000.00 | 2.81% | 69,553 |
| Oct 23, 2025 | 1,718,000.00 | 1,863,000.00 | 1,707,000.00 | 1,851,000.00 | 1,851,000.00 | 7.55% | 77,696 |
| Oct 22, 2025 | 1,698,000.00 | 1,749,000.00 | 1,685,000.00 | 1,721,000.00 | 1,721,000.00 | 2.38% | 41,597 |
| Oct 21, 2025 | 1,672,000.00 | 1,722,000.00 | 1,667,000.00 | 1,681,000.00 | 1,681,000.00 | 1.27% | 46,121 |
| Oct 20, 2025 | 1,647,000.00 | 1,690,000.00 | 1,611,000.00 | 1,660,000.00 | 1,660,000.00 | 5.06% | 58,432 |
| Oct 17, 2025 | 1,600,000.00 | 1,625,000.00 | 1,570,000.00 | 1,580,000.00 | 1,580,000.00 | -2.11% | 34,038 |
| Oct 16, 2025 | 1,653,000.00 | 1,683,000.00 | 1,577,000.00 | 1,614,000.00 | 1,614,000.00 | -1.59% | 54,747 |
| Oct 15, 2025 | 1,489,000.00 | 1,652,000.00 | 1,475,000.00 | 1,640,000.00 | 1,640,000.00 | 11.95% | 82,647 |
| Oct 14, 2025 | 1,487,000.00 | 1,532,000.00 | 1,447,000.00 | 1,465,000.00 | 1,465,000.00 | 1.31% | 58,524 |
| Oct 13, 2025 | 1,480,000.00 | 1,493,000.00 | 1,428,000.00 | 1,446,000.00 | 1,446,000.00 | -3.47% | 48,164 |
| Oct 10, 2025 | 1,436,000.00 | 1,498,000.00 | 1,435,000.00 | 1,498,000.00 | 1,498,000.00 | 6.09% | 54,138 |
| Oct 2, 2025 | 1,395,000.00 | 1,437,000.00 | 1,374,000.00 | 1,412,000.00 | 1,412,000.00 | 2.69% | 59,316 |
| Oct 1, 2025 | 1,361,000.00 | 1,403,000.00 | 1,354,000.00 | 1,375,000.00 | 1,375,000.00 | 2.61% | 51,494 |
| Sep 30, 2025 | 1,337,000.00 | 1,353,000.00 | 1,326,000.00 | 1,340,000.00 | 1,340,000.00 | 0.22% | 43,980 |
| Sep 29, 2025 | 1,338,000.00 | 1,341,000.00 | 1,315,000.00 | 1,337,000.00 | 1,337,000.00 | 0.68% | 28,434 |
| Sep 26, 2025 | 1,353,000.00 | 1,362,000.00 | 1,323,000.00 | 1,328,000.00 | 1,328,000.00 | -1.85% | 29,673 |
| Sep 25, 2025 | 1,394,000.00 | 1,400,000.00 | 1,349,000.00 | 1,353,000.00 | 1,353,000.00 | -1.81% | 47,449 |
| Sep 24, 2025 | 1,418,000.00 | 1,418,000.00 | 1,376,000.00 | 1,378,000.00 | 1,378,000.00 | -1.36% | 36,855 |
| Sep 23, 2025 | 1,418,000.00 | 1,498,000.00 | 1,390,000.00 | 1,397,000.00 | 1,397,000.00 | -0.78% | 81,014 |
| Sep 22, 2025 | 1,425,000.00 | 1,433,000.00 | 1,388,000.00 | 1,408,000.00 | 1,408,000.00 | -1.12% | 41,020 |
| Sep 19, 2025 | 1,390,000.00 | 1,424,000.00 | 1,374,000.00 | 1,424,000.00 | 1,424,000.00 | 2.45% | 191,301 |
| Sep 18, 2025 | 1,399,000.00 | 1,422,000.00 | 1,377,000.00 | 1,390,000.00 | 1,390,000.00 | 1.09% | 46,338 |
| Sep 17, 2025 | 1,390,000.00 | 1,405,000.00 | 1,370,000.00 | 1,375,000.00 | 1,375,000.00 | -0.43% | 45,359 |
| Sep 16, 2025 | 1,422,000.00 | 1,429,000.00 | 1,372,000.00 | 1,381,000.00 | 1,381,000.00 | -3.02% | 58,722 |
| Sep 15, 2025 | 1,428,000.00 | 1,437,000.00 | 1,410,000.00 | 1,424,000.00 | 1,424,000.00 | -1.45% | 48,813 |
| Sep 12, 2025 | 1,396,000.00 | 1,449,000.00 | 1,382,000.00 | 1,445,000.00 | 1,445,000.00 | 4.26% | 76,068 |
| Sep 11, 2025 | 1,425,000.00 | 1,425,000.00 | 1,370,000.00 | 1,386,000.00 | 1,386,000.00 | -0.50% | 79,680 |
| Sep 10, 2025 | 1,252,000.00 | 1,400,000.00 | 1,248,000.00 | 1,393,000.00 | 1,393,000.00 | 11.26% | 159,889 |
| Sep 9, 2025 | 1,210,000.00 | 1,252,000.00 | 1,185,000.00 | 1,252,000.00 | 1,252,000.00 | 3.99% | 69,201 |
| Sep 8, 2025 | 1,214,000.00 | 1,223,000.00 | 1,187,000.00 | 1,204,000.00 | 1,204,000.00 | -2.27% | 50,917 |
| Sep 5, 2025 | 1,220,000.00 | 1,234,000.00 | 1,209,000.00 | 1,232,000.00 | 1,232,000.00 | 1.90% | 43,290 |
| Sep 4, 2025 | 1,246,000.00 | 1,269,000.00 | 1,208,000.00 | 1,209,000.00 | 1,209,000.00 | -3.90% | 62,815 |
| Sep 3, 2025 | 1,247,000.00 | 1,277,000.00 | 1,237,000.00 | 1,258,000.00 | 1,258,000.00 | 2.03% | 46,264 |
| Sep 2, 2025 | 1,225,000.00 | 1,240,000.00 | 1,221,000.00 | 1,233,000.00 | 1,233,000.00 | 1.40% | 30,902 |
| Sep 1, 2025 | 1,235,000.00 | 1,244,000.00 | 1,207,000.00 | 1,216,000.00 | 1,216,000.00 | -1.94% | 47,095 |
| Aug 29, 2025 | 1,240,000.00 | 1,268,000.00 | 1,229,000.00 | 1,240,000.00 | 1,240,000.00 | 0.90% | 57,927 |
| Aug 28, 2025 | 1,215,000.00 | 1,229,000.00 | 1,193,000.00 | 1,229,000.00 | 1,229,000.00 | -0.08% | 39,217 |
| Aug 27, 2025 | 1,268,000.00 | 1,270,000.00 | 1,215,000.00 | 1,230,000.00 | 1,230,000.00 | -1.68% | 71,775 |
| Aug 26, 2025 | 1,234,000.00 | 1,255,000.00 | 1,211,000.00 | 1,251,000.00 | 1,251,000.00 | 0.56% | 914,459 |
| Aug 25, 2025 | 1,230,000.00 | 1,246,000.00 | 1,208,000.00 | 1,244,000.00 | 1,244,000.00 | 3.75% | 58,640 |
| Aug 22, 2025 | 1,149,000.00 | 1,210,000.00 | 1,148,000.00 | 1,199,000.00 | 1,199,000.00 | 5.64% | 81,135 |
| Aug 21, 2025 | 1,142,000.00 | 1,149,000.00 | 1,101,000.00 | 1,135,000.00 | 1,135,000.00 | 1.79% | 79,612 |
| Aug 20, 2025 | 1,090,000.00 | 1,119,000.00 | 1,073,000.00 | 1,115,000.00 | 1,115,000.00 | -3.88% | 99,690 |
| Aug 19, 2025 | 1,179,000.00 | 1,185,000.00 | 1,144,000.00 | 1,160,000.00 | 1,160,000.00 | -1.44% | 65,987 |
| Aug 18, 2025 | 1,171,000.00 | 1,198,000.00 | 1,147,000.00 | 1,177,000.00 | 1,177,000.00 | -3.13% | 82,959 |
| Aug 14, 2025 | 1,244,000.00 | 1,244,000.00 | 1,194,000.00 | 1,215,000.00 | 1,215,000.00 | -0.98% | 61,290 |
| Aug 13, 2025 | 1,253,000.00 | 1,300,000.00 | 1,217,000.00 | 1,227,000.00 | 1,227,000.00 | 1.66% | 73,308 |
| Aug 12, 2025 | 1,205,000.00 | 1,255,000.00 | 1,190,000.00 | 1,207,000.00 | 1,207,000.00 | 0.17% | 64,709 |
| Aug 11, 2025 | 1,191,000.00 | 1,229,000.00 | 1,180,000.00 | 1,205,000.00 | 1,205,000.00 | 1.26% | 51,391 |
| Aug 8, 2025 | 1,224,000.00 | 1,230,000.00 | 1,176,000.00 | 1,190,000.00 | 1,190,000.00 | -2.78% | 61,946 |