Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 3,482,000
+15,000 (0.43%)
Last updated: Jun 10, 2026, 11:26 AM KST
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3,398,000.00 | 3,591,000.00 | 3,382,000.00 | 3,503,000.00 | - | 1.04% | 24,028 |
| 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% | 68,676 |
| 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% | 58,775 |
| 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 |
| Apr 15, 2026 | 3,096,000.00 | 3,109,000.00 | 2,935,000.00 | 2,965,000.00 | 2,965,000.00 | -2.53% | 75,063 |
| Apr 14, 2026 | 3,170,000.00 | 3,177,000.00 | 3,020,000.00 | 3,042,000.00 | 3,042,000.00 | -0.52% | 69,335 |
| Apr 13, 2026 | 2,910,000.00 | 3,088,000.00 | 2,900,000.00 | 3,058,000.00 | 3,058,000.00 | 4.01% | 56,040 |
| Apr 10, 2026 | 2,975,000.00 | 3,072,000.00 | 2,906,000.00 | 2,940,000.00 | 2,940,000.00 | 2.01% | 50,802 |
| Apr 9, 2026 | 2,909,000.00 | 2,949,000.00 | 2,874,000.00 | 2,882,000.00 | 2,882,000.00 | -1.64% | 41,400 |
| Apr 8, 2026 | 2,790,000.00 | 2,950,000.00 | 2,749,000.00 | 2,930,000.00 | 2,930,000.00 | 12.26% | 72,386 |
| Apr 7, 2026 | 2,707,000.00 | 2,730,000.00 | 2,587,000.00 | 2,610,000.00 | 2,610,000.00 | -0.87% | 29,625 |
| Apr 6, 2026 | 2,591,000.00 | 2,715,000.00 | 2,591,000.00 | 2,633,000.00 | 2,633,000.00 | 2.85% | 35,488 |
| Apr 3, 2026 | 2,613,000.00 | 2,646,000.00 | 2,550,000.00 | 2,560,000.00 | 2,560,000.00 | 1.67% | 27,157 |
| Apr 2, 2026 | 2,745,000.00 | 2,745,000.00 | 2,488,000.00 | 2,518,000.00 | 2,518,000.00 | -5.09% | 42,499 |
| Apr 1, 2026 | 2,627,000.00 | 2,689,000.00 | 2,571,000.00 | 2,653,000.00 | 2,653,000.00 | 8.02% | 41,750 |
| Mar 31, 2026 | 2,442,000.00 | 2,591,000.00 | 2,400,000.00 | 2,456,000.00 | 2,456,000.00 | -1.88% | 44,474 |
| Mar 30, 2026 | 2,516,000.00 | 2,538,000.00 | 2,454,000.00 | 2,503,000.00 | 2,503,000.00 | -6.46% | 53,407 |
| Mar 27, 2026 | 2,785,000.00 | 2,787,000.00 | 2,601,000.00 | 2,676,000.00 | 2,676,000.00 | -6.43% | 65,913 |