Hyosung Heavy Industries Corporation (KRX:298040)
South Korea · Delayed Price · Currency is KRW 2,494,000
-94,000 (-3.63%)
Oct 8, 2026, 3:30 PM KST
Hyosung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,986 |
| 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% | 137,323 |
| 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% | 33,832 |
| 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% | 23,691 |
| 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% | 36,624 |
| 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% | 27,693 |
| 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% | 27,902 |
| 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% | 38,486 |
| 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% | 26,827 |
| 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% | 33,154 |
| 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% | 26,992 |
| 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% | 49,216 |
| 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% | 31,399 |
| 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% | 38,537 |
| 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% | 19,142 |
| 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 |
| 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 |