Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 2,593,000
+54,000 (2.13%)
Last updated: Jul 21, 2026, 2:49 PM KST
Hyosung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,529,000.00 | 2,570,000.00 | 2,448,000.00 | 2,462,000.00 | - | -3.03% | 4,266 |
| Jul 20, 2026 | 2,699,000.00 | 2,702,000.00 | 2,511,000.00 | 2,539,000.00 | 2,539,000.00 | -8.96% | 37,490 |
| Jul 16, 2026 | 2,794,000.00 | 2,965,000.00 | 2,684,000.00 | 2,789,000.00 | 2,789,000.00 | -2.75% | 52,017 |
| Jul 15, 2026 | 2,812,000.00 | 2,880,000.00 | 2,740,000.00 | 2,868,000.00 | 2,868,000.00 | 7.13% | 48,501 |
| Jul 14, 2026 | 2,641,000.00 | 2,714,000.00 | 2,506,000.00 | 2,677,000.00 | 2,677,000.00 | 0.41% | 52,258 |
| Jul 13, 2026 | 2,971,000.00 | 2,971,000.00 | 2,610,000.00 | 2,666,000.00 | 2,666,000.00 | -8.82% | 39,106 |
| Jul 10, 2026 | 2,934,000.00 | 2,989,000.00 | 2,821,000.00 | 2,924,000.00 | 2,924,000.00 | 5.56% | 47,056 |
| Jul 9, 2026 | 2,750,000.00 | 2,890,000.00 | 2,650,000.00 | 2,770,000.00 | 2,770,000.00 | 3.01% | 72,738 |
| Jul 8, 2026 | 2,733,000.00 | 2,795,000.00 | 2,640,000.00 | 2,689,000.00 | 2,689,000.00 | -7.34% | 100,722 |
| Jul 7, 2026 | 3,088,000.00 | 3,113,000.00 | 2,854,000.00 | 2,902,000.00 | 2,902,000.00 | -6.90% | 62,104 |
| Jul 6, 2026 | 3,355,000.00 | 3,368,000.00 | 3,050,000.00 | 3,117,000.00 | 3,117,000.00 | -6.20% | 42,086 |
| Jul 3, 2026 | 3,450,000.00 | 3,500,000.00 | 3,090,000.00 | 3,323,000.00 | 3,323,000.00 | -3.18% | 60,287 |
| Jul 2, 2026 | 3,591,000.00 | 3,749,000.00 | 3,401,000.00 | 3,432,000.00 | 3,432,000.00 | -7.69% | 62,496 |
| Jul 1, 2026 | 3,547,000.00 | 3,873,000.00 | 3,538,000.00 | 3,718,000.00 | 3,718,000.00 | 8.14% | 67,838 |
| 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% | 47,828 |
| 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% | 40,082 |
| 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% | 63,128 |
| 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% | 64,527 |
| 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 |