Skip to main content
logo
Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,912,000
-70,000 (-1.76%)
At close: Apr 30, 2026

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,990,000.004,018,000.003,894,000.003,929,000.00--1.33%42,435
Apr 29, 20263,938,000.004,021,000.003,911,000.003,982,000.003,982,000.000.15%48,472
Apr 28, 20264,120,000.004,170,000.003,843,000.003,976,000.003,976,000.000.89%79,491
Apr 27, 20263,999,000.004,006,000.003,786,000.003,941,000.003,941,000.0010.95%78,190
Apr 24, 20263,292,000.003,588,000.003,279,000.003,552,000.003,552,000.008.69%95,360
Apr 23, 20263,173,000.003,354,000.003,140,000.003,268,000.003,268,000.005.97%79,217
Apr 22, 20263,016,000.003,094,000.003,006,000.003,084,000.003,084,000.002.73%36,712
Apr 21, 20263,019,000.003,088,000.002,990,000.003,002,000.003,002,000.00-0.27%35,605
Apr 20, 20262,991,000.003,029,000.002,961,000.003,010,000.003,010,000.001.01%31,421
Apr 17, 20262,982,000.003,037,000.002,940,000.002,980,000.002,980,000.00-0.33%36,129
Apr 16, 20263,007,000.003,012,000.002,955,000.002,990,000.002,990,000.000.84%30,445
Apr 15, 20263,096,000.003,109,000.002,935,000.002,965,000.002,965,000.00-2.53%75,063
Apr 14, 20263,170,000.003,177,000.003,020,000.003,042,000.003,042,000.00-0.52%69,335
Apr 13, 20262,910,000.003,088,000.002,900,000.003,058,000.003,058,000.004.01%56,040
Apr 10, 20262,975,000.003,072,000.002,906,000.002,940,000.002,940,000.002.01%50,802
Apr 9, 20262,909,000.002,949,000.002,874,000.002,882,000.002,882,000.00-1.64%41,400
Apr 8, 20262,790,000.002,950,000.002,749,000.002,930,000.002,930,000.0012.26%72,386
Apr 7, 20262,707,000.002,730,000.002,587,000.002,610,000.002,610,000.00-0.87%29,625
Apr 6, 20262,591,000.002,715,000.002,591,000.002,633,000.002,633,000.002.85%35,480
Apr 3, 20262,613,000.002,646,000.002,550,000.002,560,000.002,560,000.001.67%27,157
Apr 2, 20262,745,000.002,745,000.002,488,000.002,518,000.002,518,000.00-5.09%42,490
Apr 1, 20262,627,000.002,689,000.002,571,000.002,653,000.002,653,000.008.02%41,749
Mar 31, 20262,442,000.002,591,000.002,400,000.002,456,000.002,456,000.00-1.88%41,898
Mar 30, 20262,516,000.002,538,000.002,454,000.002,503,000.002,503,000.00-6.46%53,407
Mar 27, 20262,785,000.002,787,000.002,601,000.002,676,000.002,676,000.00-6.43%65,911
Mar 26, 20262,998,000.003,075,000.002,852,000.002,860,000.002,860,000.00-4.35%43,758
Mar 25, 20262,779,000.003,025,000.002,771,000.002,990,000.002,990,000.0010.70%79,578
Mar 24, 20262,693,000.002,759,000.002,608,000.002,701,000.002,701,000.004.33%38,818
Mar 23, 20262,643,000.002,660,000.002,550,000.002,589,000.002,589,000.00-5.34%34,395
Mar 20, 20262,764,000.002,777,000.002,701,000.002,735,000.002,735,000.001.56%33,291
Mar 19, 20262,642,000.002,759,000.002,628,000.002,693,000.002,693,000.00-1.39%29,983
Mar 18, 20262,582,000.002,761,000.002,581,000.002,731,000.002,731,000.007.27%50,676
Mar 17, 20262,566,000.002,604,000.002,537,000.002,546,000.002,546,000.001.15%20,172
Mar 16, 20262,599,000.002,629,000.002,464,000.002,517,000.002,517,000.00-2.93%37,250
Mar 13, 20262,500,000.002,669,000.002,481,000.002,593,000.002,593,000.001.25%42,954
Mar 12, 20262,547,000.002,620,000.002,530,000.002,561,000.002,561,000.001.11%30,420
Mar 11, 20262,629,000.002,688,000.002,503,000.002,533,000.002,533,000.00-0.67%46,726
Mar 10, 20262,555,000.002,615,000.002,484,000.002,550,000.002,550,000.006.74%47,191
Mar 9, 20262,372,000.002,428,000.002,263,000.002,389,000.002,389,000.00-3.59%39,856
Mar 6, 20262,435,000.002,539,000.002,375,000.002,478,000.002,478,000.00-0.24%36,939
Mar 5, 20262,627,000.002,638,000.002,450,000.002,484,000.002,484,000.008.14%68,204
Mar 4, 20262,525,000.002,533,000.002,220,000.002,297,000.002,297,000.00-11.86%72,814
Mar 3, 20262,788,000.002,789,000.002,598,000.002,606,000.002,606,000.00-7.69%50,184
Feb 27, 20262,890,000.002,911,000.002,780,000.002,823,000.002,823,000.00-2.59%70,175
Feb 26, 20262,773,000.002,941,000.002,751,000.002,898,000.002,898,000.004.89%63,250
Feb 25, 20262,815,000.002,869,000.002,750,000.002,763,000.002,763,000.000.18%43,236
Feb 24, 20262,749,000.002,791,000.002,720,000.002,758,000.002,758,000.000.51%44,548
Feb 23, 20262,700,000.002,826,000.002,665,000.002,744,000.002,744,000.004.22%63,423
Feb 20, 20262,450,000.002,657,000.002,449,000.002,633,000.002,633,000.007.34%75,826
Feb 19, 20262,421,000.002,497,000.002,416,000.002,453,000.002,453,000.002.89%50,147