Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 3,438,000
+164,000 (5.01%)
Jun 30, 2026, 3:30 PM KST
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3,319,000.00 | 3,529,000.00 | 3,250,000.00 | 3,438,000.00 | 3,438,000.00 | 5.01% | 47,566 |
| Jun 29, 2026 | 3,214,000.00 | 3,316,000.00 | 3,112,000.00 | 3,274,000.00 | 3,274,000.00 | 5.51% | 39,985 |
| Jun 26, 2026 | 3,290,000.00 | 3,330,000.00 | 2,985,000.00 | 3,103,000.00 | 3,103,000.00 | -5.40% | 63,122 |
| Jun 25, 2026 | 3,482,000.00 | 3,573,000.00 | 3,280,000.00 | 3,280,000.00 | 3,280,000.00 | -2.18% | 64,503 |
| Jun 24, 2026 | 3,613,000.00 | 3,617,000.00 | 3,310,000.00 | 3,353,000.00 | 3,353,000.00 | -7.27% | 58,878 |
| Jun 23, 2026 | 3,939,000.00 | 4,169,000.00 | 3,569,000.00 | 3,616,000.00 | 3,616,000.00 | -5.69% | 83,052 |
| Jun 22, 2026 | 3,846,000.00 | 3,940,000.00 | 3,772,000.00 | 3,834,000.00 | 3,834,000.00 | -0.54% | 35,264 |
| Jun 19, 2026 | 3,820,000.00 | 4,044,000.00 | 3,710,000.00 | 3,855,000.00 | 3,855,000.00 | 4.39% | 91,290 |
| Jun 18, 2026 | 3,862,000.00 | 3,949,000.00 | 3,653,000.00 | 3,693,000.00 | 3,693,000.00 | -4.20% | 40,372 |
| Jun 17, 2026 | 3,900,000.00 | 3,923,000.00 | 3,802,000.00 | 3,855,000.00 | 3,855,000.00 | -0.95% | 32,163 |
| Jun 16, 2026 | 3,958,000.00 | 3,990,000.00 | 3,803,000.00 | 3,892,000.00 | 3,892,000.00 | 3.73% | 58,260 |
| Jun 15, 2026 | 3,633,000.00 | 3,790,000.00 | 3,480,000.00 | 3,752,000.00 | 3,752,000.00 | 11.14% | 67,712 |
| Jun 12, 2026 | 3,539,000.00 | 3,565,000.00 | 3,313,000.00 | 3,376,000.00 | 3,376,000.00 | 4.00% | 78,600 |
| Jun 11, 2026 | 3,358,000.00 | 3,358,000.00 | 3,129,000.00 | 3,246,000.00 | 3,246,000.00 | -5.56% | 67,982 |
| Jun 10, 2026 | 3,398,000.00 | 3,591,000.00 | 3,327,000.00 | 3,437,000.00 | 3,437,000.00 | -0.87% | 61,886 |
| Jun 9, 2026 | 3,350,000.00 | 3,498,000.00 | 3,270,000.00 | 3,467,000.00 | 3,467,000.00 | 8.48% | 47,004 |
| Jun 8, 2026 | 2,985,000.00 | 3,300,000.00 | 2,985,000.00 | 3,196,000.00 | 3,196,000.00 | -5.44% | 46,945 |
| Jun 5, 2026 | 3,420,000.00 | 3,494,000.00 | 3,270,000.00 | 3,380,000.00 | 3,380,000.00 | -3.10% | 35,963 |
| Jun 4, 2026 | 3,510,000.00 | 3,628,000.00 | 3,480,000.00 | 3,488,000.00 | 3,488,000.00 | -1.58% | 42,534 |
| Jun 2, 2026 | 3,778,000.00 | 3,779,000.00 | 3,513,000.00 | 3,544,000.00 | 3,544,000.00 | -7.01% | 60,169 |
| Jun 1, 2026 | 3,665,000.00 | 3,970,000.00 | 3,640,000.00 | 3,811,000.00 | 3,811,000.00 | 3.42% | 69,074 |
| May 29, 2026 | 3,699,000.00 | 3,740,000.00 | 3,565,000.00 | 3,685,000.00 | 3,685,000.00 | 0.88% | 85,185 |
| May 28, 2026 | 3,720,000.00 | 3,798,000.00 | 3,488,000.00 | 3,653,000.00 | 3,653,000.00 | -0.76% | 53,945 |
| May 27, 2026 | 3,893,000.00 | 3,908,000.00 | 3,681,000.00 | 3,681,000.00 | 3,681,000.00 | -3.99% | 63,476 |
| May 26, 2026 | 4,080,000.00 | 4,085,000.00 | 3,831,000.00 | 3,834,000.00 | 3,834,000.00 | -4.32% | 62,487 |
| May 22, 2026 | 4,050,000.00 | 4,071,000.00 | 3,880,000.00 | 4,007,000.00 | 4,007,000.00 | 1.99% | 39,632 |
| May 21, 2026 | 3,787,000.00 | 3,965,000.00 | 3,761,000.00 | 3,929,000.00 | 3,929,000.00 | 10.09% | 69,093 |
| May 20, 2026 | 3,583,000.00 | 3,699,000.00 | 3,504,000.00 | 3,569,000.00 | 3,569,000.00 | -0.31% | 64,639 |
| May 19, 2026 | 3,751,000.00 | 3,779,000.00 | 3,519,000.00 | 3,580,000.00 | 3,580,000.00 | -4.02% | 45,227 |
| May 18, 2026 | 3,718,000.00 | 3,850,000.00 | 3,511,000.00 | 3,730,000.00 | 3,730,000.00 | -0.40% | 56,866 |
| May 15, 2026 | 3,982,000.00 | 3,985,000.00 | 3,676,000.00 | 3,745,000.00 | 3,745,000.00 | -6.96% | 70,467 |
| May 14, 2026 | 4,277,000.00 | 4,316,000.00 | 3,960,000.00 | 4,025,000.00 | 4,025,000.00 | -4.10% | 59,993 |
| May 13, 2026 | 4,092,000.00 | 4,240,000.00 | 4,002,000.00 | 4,197,000.00 | 4,197,000.00 | - | 42,383 |
| May 12, 2026 | 4,407,000.00 | 4,450,000.00 | 3,965,000.00 | 4,197,000.00 | 4,197,000.00 | -3.14% | 76,890 |
| May 11, 2026 | 4,438,000.00 | 4,480,000.00 | 4,300,000.00 | 4,333,000.00 | 4,333,000.00 | -1.48% | 61,480 |
| May 8, 2026 | 4,518,000.00 | 4,520,000.00 | 4,321,000.00 | 4,398,000.00 | 4,398,000.00 | -4.41% | 59,729 |
| May 7, 2026 | 4,598,000.00 | 4,742,000.00 | 4,393,000.00 | 4,601,000.00 | 4,601,000.00 | 0.09% | 82,388 |
| May 6, 2026 | 4,247,000.00 | 4,640,000.00 | 4,231,000.00 | 4,597,000.00 | 4,597,000.00 | 8.73% | 107,956 |
| May 4, 2026 | 4,008,000.00 | 4,260,000.00 | 3,979,000.00 | 4,228,000.00 | 4,228,000.00 | 8.08% | 68,111 |
| Apr 30, 2026 | 3,990,000.00 | 4,018,000.00 | 3,894,000.00 | 3,912,000.00 | 3,912,000.00 | -1.76% | 54,104 |
| Apr 29, 2026 | 3,938,000.00 | 4,021,000.00 | 3,911,000.00 | 3,982,000.00 | 3,982,000.00 | 0.15% | 48,472 |
| Apr 28, 2026 | 4,120,000.00 | 4,170,000.00 | 3,843,000.00 | 3,976,000.00 | 3,976,000.00 | 0.89% | 79,491 |
| Apr 27, 2026 | 3,999,000.00 | 4,006,000.00 | 3,786,000.00 | 3,941,000.00 | 3,941,000.00 | 10.95% | 78,226 |
| Apr 24, 2026 | 3,292,000.00 | 3,588,000.00 | 3,279,000.00 | 3,552,000.00 | 3,552,000.00 | 8.69% | 95,360 |
| Apr 23, 2026 | 3,173,000.00 | 3,354,000.00 | 3,140,000.00 | 3,268,000.00 | 3,268,000.00 | 5.97% | 79,219 |
| Apr 22, 2026 | 3,016,000.00 | 3,094,000.00 | 3,006,000.00 | 3,084,000.00 | 3,084,000.00 | 2.73% | 36,712 |
| Apr 21, 2026 | 3,019,000.00 | 3,088,000.00 | 2,990,000.00 | 3,002,000.00 | 3,002,000.00 | -0.27% | 35,605 |
| Apr 20, 2026 | 2,991,000.00 | 3,029,000.00 | 2,961,000.00 | 3,010,000.00 | 3,010,000.00 | 1.01% | 31,421 |
| Apr 17, 2026 | 2,982,000.00 | 3,037,000.00 | 2,940,000.00 | 2,980,000.00 | 2,980,000.00 | -0.33% | 36,129 |
| Apr 16, 2026 | 3,007,000.00 | 3,012,000.00 | 2,955,000.00 | 2,990,000.00 | 2,990,000.00 | 0.84% | 30,474 |