Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 1,809,000
-102,000 (-5.34%)
Oct 30, 2026, 3:30 PM KST
Hyosung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,850,000.00 | 1,852,000.00 | 1,771,000.00 | 1,809,000.00 | 1,809,000.00 | -5.34% | 45,961 |
| Oct 29, 2026 | 1,964,000.00 | 1,965,000.00 | 1,850,000.00 | 1,911,000.00 | 1,911,000.00 | -4.35% | 40,860 |
| Oct 28, 2026 | 1,981,000.00 | 2,018,000.00 | 1,950,000.00 | 1,998,000.00 | 1,998,000.00 | 4.39% | 42,121 |
| Oct 27, 2026 | 1,945,000.00 | 1,960,000.00 | 1,906,000.00 | 1,914,000.00 | 1,914,000.00 | 3.29% | 35,207 |
| Oct 26, 2026 | 1,854,000.00 | 1,898,000.00 | 1,826,000.00 | 1,853,000.00 | 1,853,000.00 | -1.28% | 27,684 |
| Oct 23, 2026 | 1,845,000.00 | 1,877,000.00 | 1,781,000.00 | 1,877,000.00 | 1,877,000.00 | -2.44% | 49,468 |
| Oct 22, 2026 | 1,947,000.00 | 1,991,000.00 | 1,902,000.00 | 1,924,000.00 | 1,924,000.00 | -1.28% | 39,308 |
| Oct 21, 2026 | 1,923,000.00 | 1,979,000.00 | 1,883,000.00 | 1,949,000.00 | 1,949,000.00 | 3.01% | 52,533 |
| Oct 20, 2026 | 1,928,000.00 | 1,936,000.00 | 1,804,000.00 | 1,892,000.00 | 1,892,000.00 | -2.27% | 51,236 |
| Oct 19, 2026 | 1,827,000.00 | 1,938,000.00 | 1,825,000.00 | 1,936,000.00 | 1,936,000.00 | 0.52% | 55,805 |
| Oct 16, 2026 | 1,879,000.00 | 1,983,000.00 | 1,804,000.00 | 1,926,000.00 | 1,926,000.00 | 5.77% | 100,295 |
| Oct 15, 2026 | 1,953,000.00 | 1,989,000.00 | 1,773,000.00 | 1,821,000.00 | 1,821,000.00 | -14.71% | 135,563 |
| Oct 14, 2026 | 2,153,000.00 | 2,207,000.00 | 2,100,000.00 | 2,135,000.00 | 2,135,000.00 | -0.79% | 47,712 |
| Oct 13, 2026 | 2,163,000.00 | 2,178,000.00 | 2,068,000.00 | 2,152,000.00 | 2,152,000.00 | -4.01% | 60,411 |
| Oct 12, 2026 | 2,450,000.00 | 2,451,000.00 | 2,233,500.00 | 2,242,000.00 | 2,242,000.00 | -10.10% | 96,931 |
| Oct 8, 2026 | 2,605,000.00 | 2,606,000.00 | 2,480,000.00 | 2,494,000.00 | 2,494,000.00 | -3.63% | 64,424 |
| Oct 7, 2026 | 2,883,000.00 | 2,888,000.00 | 2,575,000.00 | 2,588,000.00 | 2,588,000.00 | -7.80% | 142,285 |
| Oct 6, 2026 | 2,821,000.00 | 2,833,000.00 | 2,767,000.00 | 2,807,000.00 | 2,807,000.00 | 0.79% | 34,706 |
| Oct 2, 2026 | 2,802,000.00 | 2,810,000.00 | 2,765,000.00 | 2,785,000.00 | 2,785,000.00 | -1.31% | 24,554 |
| Oct 1, 2026 | 2,755,000.00 | 2,822,000.00 | 2,705,000.00 | 2,822,000.00 | 2,822,000.00 | 1.77% | 37,524 |
| Sep 30, 2026 | 2,805,000.00 | 2,840,000.00 | 2,770,000.00 | 2,773,000.00 | 2,773,000.00 | -1.11% | 31,267 |
| Sep 29, 2026 | 2,780,000.00 | 2,839,000.00 | 2,751,000.00 | 2,804,000.00 | 2,804,000.00 | 0.86% | 28,720 |
| Sep 28, 2026 | 2,925,000.00 | 2,925,000.00 | 2,771,000.00 | 2,780,000.00 | 2,780,000.00 | -4.01% | 39,840 |
| Sep 23, 2026 | 2,950,000.00 | 2,950,000.00 | 2,828,000.00 | 2,896,000.00 | 2,896,000.00 | -0.17% | 27,462 |
| Sep 22, 2026 | 2,949,000.00 | 3,009,000.00 | 2,901,000.00 | 2,901,000.00 | 2,901,000.00 | -0.55% | 34,643 |
| Sep 21, 2026 | 2,905,000.00 | 2,967,000.00 | 2,890,000.00 | 2,917,000.00 | 2,917,000.00 | 0.07% | 28,410 |
| Sep 18, 2026 | 2,926,000.00 | 2,949,000.00 | 2,879,000.00 | 2,915,000.00 | 2,915,000.00 | 1.89% | 51,461 |
| Sep 17, 2026 | 2,811,000.00 | 2,911,000.00 | 2,761,000.00 | 2,861,000.00 | 2,861,000.00 | 1.96% | 32,504 |
| Sep 16, 2026 | 2,720,000.00 | 2,834,000.00 | 2,690,000.00 | 2,806,000.00 | 2,806,000.00 | 4.35% | 39,435 |
| Sep 15, 2026 | 2,778,000.00 | 2,789,000.00 | 2,680,000.00 | 2,689,000.00 | 2,689,000.00 | -4.07% | 40,752 |
| Sep 14, 2026 | 2,785,000.00 | 2,846,000.00 | 2,735,000.00 | 2,803,000.00 | 2,803,000.00 | -1.79% | 20,235 |
| Sep 11, 2026 | 2,812,000.00 | 2,860,000.00 | 2,796,000.00 | 2,854,000.00 | 2,854,000.00 | -1.28% | 20,381 |
| Sep 10, 2026 | 2,901,000.00 | 2,923,000.00 | 2,818,000.00 | 2,891,000.00 | 2,891,000.00 | -1.36% | 28,038 |
| Sep 9, 2026 | 2,878,000.00 | 2,967,000.00 | 2,868,000.00 | 2,931,000.00 | 2,931,000.00 | 3.42% | 29,659 |
| Sep 8, 2026 | 2,990,000.00 | 2,997,000.00 | 2,833,000.00 | 2,834,000.00 | 2,834,000.00 | -4.42% | 38,485 |
| Sep 7, 2026 | 2,795,000.00 | 2,970,000.00 | 2,782,000.00 | 2,965,000.00 | 2,965,000.00 | 8.53% | 50,834 |
| Sep 4, 2026 | 2,780,000.00 | 2,788,000.00 | 2,687,000.00 | 2,732,000.00 | 2,732,000.00 | 0.26% | 37,493 |
| Sep 3, 2026 | 2,837,000.00 | 2,838,000.00 | 2,666,000.00 | 2,725,000.00 | 2,725,000.00 | -1.45% | 35,190 |
| Sep 2, 2026 | 2,782,000.00 | 2,900,000.00 | 2,765,000.00 | 2,765,000.00 | 2,765,000.00 | -5.18% | 37,015 |
| Sep 1, 2026 | 2,964,000.00 | 2,964,000.00 | 2,876,000.00 | 2,916,000.00 | 2,916,000.00 | -1.59% | 28,437 |
| Aug 31, 2026 | 3,033,000.00 | 3,056,000.00 | 2,915,000.00 | 2,963,000.00 | 2,963,000.00 | -6.03% | 58,248 |
| Aug 28, 2026 | 3,084,000.00 | 3,265,000.00 | 3,054,000.00 | 3,153,000.00 | 3,153,000.00 | 2.40% | 62,581 |
| Aug 27, 2026 | 2,960,000.00 | 3,079,000.00 | 2,914,000.00 | 3,079,000.00 | 3,079,000.00 | 10.08% | 68,873 |
| Aug 26, 2026 | 2,780,000.00 | 2,846,000.00 | 2,724,000.00 | 2,797,000.00 | 2,797,000.00 | 1.52% | 24,266 |
| Aug 25, 2026 | 2,705,000.00 | 2,759,000.00 | 2,599,000.00 | 2,755,000.00 | 2,755,000.00 | -1.33% | 32,668 |
| Aug 24, 2026 | 2,770,000.00 | 2,816,000.00 | 2,691,000.00 | 2,792,000.00 | 2,792,000.00 | 2.61% | 30,263 |
| Aug 21, 2026 | 2,812,000.00 | 2,814,000.00 | 2,699,000.00 | 2,721,000.00 | 2,721,000.00 | -4.76% | 33,226 |
| Aug 20, 2026 | 2,935,000.00 | 2,937,000.00 | 2,835,000.00 | 2,857,000.00 | 2,857,000.00 | -1.75% | 32,273 |
| Aug 19, 2026 | 2,830,000.00 | 2,994,000.00 | 2,766,000.00 | 2,908,000.00 | 2,908,000.00 | -2.55% | 31,283 |
| Aug 18, 2026 | 2,968,000.00 | 3,054,000.00 | 2,929,000.00 | 2,984,000.00 | 2,984,000.00 | 1.02% | 48,904 |