Skip to main content
logo
Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915,000
+54,000 (1.89%)
Sep 18, 2026, 3:30 PM KST

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,926,000.002,949,000.002,879,000.002,915,000.002,915,000.001.89%49,216
Sep 17, 20262,811,000.002,911,000.002,761,000.002,861,000.002,861,000.001.96%31,399
Sep 16, 20262,720,000.002,834,000.002,690,000.002,806,000.002,806,000.004.35%38,537
Sep 15, 20262,778,000.002,789,000.002,680,000.002,689,000.002,689,000.00-4.07%40,752
Sep 14, 20262,785,000.002,846,000.002,735,000.002,803,000.002,803,000.00-1.79%19,142
Sep 11, 20262,812,000.002,860,000.002,796,000.002,854,000.002,854,000.00-1.28%20,381
Sep 10, 20262,901,000.002,923,000.002,818,000.002,891,000.002,891,000.00-1.36%28,038
Sep 9, 20262,878,000.002,967,000.002,868,000.002,931,000.002,931,000.003.42%29,659
Sep 8, 20262,990,000.002,997,000.002,833,000.002,834,000.002,834,000.00-4.42%38,485
Sep 7, 20262,795,000.002,970,000.002,782,000.002,965,000.002,965,000.008.53%50,834
Sep 4, 20262,780,000.002,788,000.002,687,000.002,732,000.002,732,000.000.26%37,493
Sep 3, 20262,837,000.002,838,000.002,666,000.002,725,000.002,725,000.00-1.45%35,190
Sep 2, 20262,782,000.002,900,000.002,765,000.002,765,000.002,765,000.00-5.18%37,015
Sep 1, 20262,964,000.002,964,000.002,876,000.002,916,000.002,916,000.00-1.59%28,437
Aug 31, 20263,033,000.003,056,000.002,915,000.002,963,000.002,963,000.00-6.03%58,248
Aug 28, 20263,084,000.003,265,000.003,054,000.003,153,000.003,153,000.002.40%62,581
Aug 27, 20262,960,000.003,079,000.002,914,000.003,079,000.003,079,000.0010.08%68,873
Aug 26, 20262,780,000.002,846,000.002,724,000.002,797,000.002,797,000.001.52%24,266
Aug 25, 20262,705,000.002,759,000.002,599,000.002,755,000.002,755,000.00-1.33%32,668
Aug 24, 20262,770,000.002,816,000.002,691,000.002,792,000.002,792,000.002.61%30,263
Aug 21, 20262,812,000.002,814,000.002,699,000.002,721,000.002,721,000.00-4.76%33,226
Aug 20, 20262,935,000.002,937,000.002,835,000.002,857,000.002,857,000.00-1.75%32,273
Aug 19, 20262,830,000.002,994,000.002,766,000.002,908,000.002,908,000.00-2.55%31,283
Aug 18, 20262,968,000.003,054,000.002,929,000.002,984,000.002,984,000.001.02%48,904
Aug 14, 20263,001,000.003,013,000.002,862,000.002,954,000.002,954,000.00-2.09%38,152
Aug 13, 20262,990,000.003,058,000.002,940,000.003,017,000.003,017,000.004.32%45,167
Aug 12, 20262,930,000.002,953,000.002,877,000.002,892,000.002,892,000.002.15%26,755
Aug 11, 20262,871,000.002,887,000.002,750,000.002,831,000.002,831,000.00-3.51%32,921
Aug 10, 20262,952,000.003,006,000.002,898,000.002,934,000.002,934,000.003.60%34,852
Aug 7, 20262,840,000.002,879,000.002,735,000.002,832,000.002,832,000.004.58%54,247
Aug 6, 20262,955,000.003,056,000.002,705,000.002,708,000.002,708,000.00-9.28%78,194
Aug 5, 20262,860,000.003,016,000.002,813,000.002,985,000.002,985,000.0012.43%60,133
Aug 4, 20262,697,000.002,697,000.002,530,000.002,655,000.002,655,000.006.41%61,743
Aug 3, 20262,585,000.002,620,000.002,446,000.002,495,000.002,495,000.003.23%65,316
Jul 31, 20262,180,000.002,462,000.002,125,000.002,417,000.002,417,000.0027.61%103,972
Jul 30, 20261,956,000.002,082,000.001,834,000.001,894,000.001,894,000.00-5.58%116,554
Jul 29, 20262,325,000.002,345,000.001,879,000.002,006,000.002,006,000.00-13.68%99,468
Jul 28, 20262,490,000.002,502,000.002,280,000.002,324,000.002,324,000.00-11.47%39,547
Jul 27, 20262,740,000.002,744,000.002,577,000.002,625,000.002,625,000.00-2.09%31,533
Jul 24, 20262,866,000.002,886,000.002,641,000.002,681,000.002,681,000.00-6.45%44,292
Jul 23, 20262,709,000.002,874,000.002,695,000.002,866,000.002,866,000.006.98%33,373
Jul 22, 20262,702,000.002,816,000.002,672,000.002,679,000.002,679,000.003.92%37,357
Jul 21, 20262,529,000.002,628,000.002,423,000.002,578,000.002,578,000.001.54%45,410
Jul 20, 20262,699,000.002,702,000.002,511,000.002,539,000.002,539,000.00-8.96%37,491
Jul 16, 20262,794,000.002,965,000.002,684,000.002,789,000.002,789,000.00-2.75%52,017
Jul 15, 20262,812,000.002,880,000.002,740,000.002,868,000.002,868,000.007.13%48,501
Jul 14, 20262,641,000.002,714,000.002,506,000.002,677,000.002,677,000.000.41%52,751
Jul 13, 20262,971,000.002,971,000.002,610,000.002,666,000.002,666,000.00-8.82%39,106
Jul 10, 20262,934,000.002,989,000.002,821,000.002,924,000.002,924,000.005.56%47,056
Jul 9, 20262,750,000.002,890,000.002,650,000.002,770,000.002,770,000.003.01%72,738