Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 3,153,000
+74,000 (2.40%)
At close: Aug 28, 2026
Hyosung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,136 |
| 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 |
| Aug 14, 2026 | 3,001,000.00 | 3,013,000.00 | 2,862,000.00 | 2,954,000.00 | 2,954,000.00 | -2.09% | 38,152 |
| Aug 13, 2026 | 2,990,000.00 | 3,058,000.00 | 2,940,000.00 | 3,017,000.00 | 3,017,000.00 | 4.32% | 45,167 |
| Aug 12, 2026 | 2,930,000.00 | 2,953,000.00 | 2,877,000.00 | 2,892,000.00 | 2,892,000.00 | 2.15% | 26,755 |
| Aug 11, 2026 | 2,871,000.00 | 2,887,000.00 | 2,750,000.00 | 2,831,000.00 | 2,831,000.00 | -3.51% | 32,921 |
| Aug 10, 2026 | 2,952,000.00 | 3,006,000.00 | 2,898,000.00 | 2,934,000.00 | 2,934,000.00 | 3.60% | 34,852 |
| Aug 7, 2026 | 2,840,000.00 | 2,879,000.00 | 2,735,000.00 | 2,832,000.00 | 2,832,000.00 | 4.58% | 54,247 |
| Aug 6, 2026 | 2,955,000.00 | 3,056,000.00 | 2,705,000.00 | 2,708,000.00 | 2,708,000.00 | -9.28% | 78,194 |
| Aug 5, 2026 | 2,860,000.00 | 3,016,000.00 | 2,813,000.00 | 2,985,000.00 | 2,985,000.00 | 12.43% | 60,133 |
| Aug 4, 2026 | 2,697,000.00 | 2,697,000.00 | 2,530,000.00 | 2,655,000.00 | 2,655,000.00 | 6.41% | 61,743 |
| Aug 3, 2026 | 2,585,000.00 | 2,620,000.00 | 2,446,000.00 | 2,495,000.00 | 2,495,000.00 | 3.23% | 65,316 |
| Jul 31, 2026 | 2,180,000.00 | 2,462,000.00 | 2,125,000.00 | 2,417,000.00 | 2,417,000.00 | 27.61% | 103,972 |
| Jul 30, 2026 | 1,956,000.00 | 2,082,000.00 | 1,834,000.00 | 1,894,000.00 | 1,894,000.00 | -5.58% | 116,554 |
| Jul 29, 2026 | 2,325,000.00 | 2,345,000.00 | 1,879,000.00 | 2,006,000.00 | 2,006,000.00 | -13.68% | 99,468 |
| Jul 28, 2026 | 2,490,000.00 | 2,502,000.00 | 2,280,000.00 | 2,324,000.00 | 2,324,000.00 | -11.47% | 39,547 |
| Jul 27, 2026 | 2,740,000.00 | 2,744,000.00 | 2,577,000.00 | 2,625,000.00 | 2,625,000.00 | -2.09% | 31,533 |
| Jul 24, 2026 | 2,866,000.00 | 2,886,000.00 | 2,641,000.00 | 2,681,000.00 | 2,681,000.00 | -6.45% | 44,292 |
| Jul 23, 2026 | 2,709,000.00 | 2,874,000.00 | 2,695,000.00 | 2,866,000.00 | 2,866,000.00 | 6.98% | 33,373 |
| Jul 22, 2026 | 2,702,000.00 | 2,816,000.00 | 2,672,000.00 | 2,679,000.00 | 2,679,000.00 | 3.92% | 37,357 |
| Jul 21, 2026 | 2,529,000.00 | 2,628,000.00 | 2,423,000.00 | 2,578,000.00 | 2,578,000.00 | 1.54% | 45,410 |
| 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% | 37,491 |
| 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% | 52,751 |
| 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 |