HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea · Delayed Price · Currency is KRW 228,000
+9,000 (4.11%)
Mar 18, 2026, 3:30 PM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 226,000.00 | 228,500.00 | 221,000.00 | 228,000.00 | 228,000.00 | 4.11% | 18,425 |
| Mar 17, 2026 | 212,500.00 | 225,000.00 | 212,500.00 | 219,000.00 | 219,000.00 | 4.29% | 15,787 |
| Mar 16, 2026 | 216,500.00 | 217,000.00 | 209,500.00 | 210,000.00 | 210,000.00 | -3.67% | 11,312 |
| Mar 13, 2026 | 215,000.00 | 222,000.00 | 209,500.00 | 218,000.00 | 218,000.00 | -0.91% | 12,177 |
| Mar 12, 2026 | 215,500.00 | 220,000.00 | 214,500.00 | 220,000.00 | 220,000.00 | 1.15% | 12,543 |
| Mar 11, 2026 | 212,000.00 | 226,000.00 | 205,000.00 | 217,500.00 | 217,500.00 | 5.07% | 17,121 |
| Mar 10, 2026 | 209,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 4.60% | 9,722 |
| Mar 9, 2026 | 195,200.00 | 201,500.00 | 192,100.00 | 197,900.00 | 197,900.00 | -6.65% | 22,572 |
| Mar 6, 2026 | 205,000.00 | 213,500.00 | 201,500.00 | 212,000.00 | 212,000.00 | 1.44% | 14,736 |
| Mar 5, 2026 | 208,000.00 | 214,000.00 | 204,500.00 | 209,000.00 | 209,000.00 | 7.01% | 25,783 |
| Mar 4, 2026 | 220,500.00 | 221,000.00 | 192,500.00 | 195,300.00 | 195,300.00 | -15.09% | 50,890 |
| Mar 3, 2026 | 245,500.00 | 245,500.00 | 230,000.00 | 230,000.00 | 230,000.00 | -8.37% | 28,000 |
| Feb 27, 2026 | 257,000.00 | 258,000.00 | 250,500.00 | 251,000.00 | 251,000.00 | -2.71% | 25,811 |
| Feb 26, 2026 | 267,000.00 | 267,000.00 | 256,500.00 | 258,000.00 | 258,000.00 | -2.09% | 19,941 |
| Feb 25, 2026 | 257,500.00 | 268,000.00 | 254,500.00 | 263,500.00 | 263,500.00 | 3.74% | 31,517 |
| Feb 24, 2026 | 254,500.00 | 256,500.00 | 250,000.00 | 254,000.00 | 254,000.00 | 0.20% | 18,912 |
| Feb 23, 2026 | 256,000.00 | 257,000.00 | 251,500.00 | 253,500.00 | 253,500.00 | -0.39% | 14,469 |
| Feb 20, 2026 | 256,500.00 | 257,000.00 | 252,500.00 | 254,500.00 | 254,500.00 | -1.36% | 18,038 |
| Feb 19, 2026 | 262,500.00 | 265,000.00 | 254,000.00 | 258,000.00 | 258,000.00 | 0.39% | 19,491 |
| Feb 13, 2026 | 258,500.00 | 261,000.00 | 245,500.00 | 257,000.00 | 257,000.00 | -2.28% | 39,322 |
| Feb 12, 2026 | 261,500.00 | 267,500.00 | 261,500.00 | 263,000.00 | 263,000.00 | 0.96% | 26,995 |
| Feb 11, 2026 | 262,000.00 | 267,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 0.39% | 24,369 |
| Feb 10, 2026 | 264,500.00 | 264,500.00 | 255,500.00 | 259,500.00 | 259,500.00 | 0.78% | 24,318 |
| Feb 9, 2026 | 255,500.00 | 261,000.00 | 249,500.00 | 257,500.00 | 257,500.00 | 4.67% | 24,151 |
| Feb 6, 2026 | 241,500.00 | 249,500.00 | 236,000.00 | 246,000.00 | 246,000.00 | -2.19% | 24,389 |
| Feb 5, 2026 | 253,000.00 | 259,500.00 | 250,500.00 | 251,500.00 | 251,500.00 | -3.27% | 22,910 |
| Feb 4, 2026 | 253,500.00 | 261,000.00 | 252,000.00 | 260,000.00 | 260,000.00 | -0.38% | 33,448 |
| Feb 3, 2026 | 244,000.00 | 261,000.00 | 236,000.00 | 261,000.00 | 261,000.00 | 12.99% | 58,816 |
| Feb 2, 2026 | 234,000.00 | 243,000.00 | 227,500.00 | 231,000.00 | 231,000.00 | -2.53% | 33,963 |
| Jan 30, 2026 | 249,500.00 | 252,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | -6.88% | 44,521 |
| Jan 29, 2026 | 264,500.00 | 265,000.00 | 244,500.00 | 254,500.00 | 254,500.00 | -4.50% | 69,732 |
| Jan 28, 2026 | 264,000.00 | 274,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 8.78% | 75,998 |
| Jan 27, 2026 | 235,000.00 | 258,000.00 | 232,500.00 | 245,000.00 | 245,000.00 | 7.46% | 99,933 |
| Jan 26, 2026 | 224,500.00 | 235,500.00 | 223,500.00 | 228,000.00 | 228,000.00 | 3.87% | 52,276 |
| Jan 23, 2026 | 219,000.00 | 221,000.00 | 212,000.00 | 219,500.00 | 219,500.00 | 1.15% | 32,029 |
| Jan 22, 2026 | 215,500.00 | 221,000.00 | 207,500.00 | 217,000.00 | 217,000.00 | 0.70% | 39,882 |
| Jan 21, 2026 | 205,000.00 | 218,500.00 | 203,000.00 | 215,500.00 | 215,500.00 | 4.11% | 51,871 |
| Jan 20, 2026 | 204,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 0.24% | 19,831 |
| Jan 19, 2026 | 202,500.00 | 207,500.00 | 198,200.00 | 206,500.00 | 206,500.00 | 2.48% | 22,195 |
| Jan 16, 2026 | 203,000.00 | 214,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | -0.25% | 38,181 |
| Jan 15, 2026 | 192,500.00 | 205,000.00 | 192,500.00 | 202,000.00 | 202,000.00 | 3.48% | 27,848 |
| Jan 14, 2026 | 189,700.00 | 198,900.00 | 188,400.00 | 195,200.00 | 195,200.00 | 2.15% | 23,729 |
| Jan 13, 2026 | 190,000.00 | 191,300.00 | 186,400.00 | 191,100.00 | 191,100.00 | 1.11% | 13,360 |
| Jan 12, 2026 | 184,000.00 | 190,800.00 | 183,000.00 | 189,000.00 | 189,000.00 | 3.34% | 15,472 |
| Jan 9, 2026 | 179,000.00 | 184,100.00 | 178,900.00 | 182,900.00 | 182,900.00 | 2.18% | 9,688 |
| Jan 8, 2026 | 177,800.00 | 179,700.00 | 176,500.00 | 179,000.00 | 179,000.00 | -0.17% | 10,959 |
| Jan 7, 2026 | 178,500.00 | 180,400.00 | 177,200.00 | 179,300.00 | 179,300.00 | 0.56% | 16,467 |
| Jan 6, 2026 | 178,800.00 | 181,000.00 | 178,000.00 | 178,300.00 | 178,300.00 | -0.28% | 9,685 |
| Jan 5, 2026 | 178,500.00 | 180,950.00 | 178,200.00 | 178,800.00 | 178,800.00 | -0.17% | 10,726 |
| Jan 2, 2026 | 181,500.00 | 182,300.00 | 179,000.00 | 179,100.00 | 179,100.00 | -1.38% | 8,939 |