Hs Hyosung Advanced Materials (KRX:298050)
South Korea · Delayed Price · Currency is KRW 193,600
+2,000 (1.04%)
Last updated: Sep 9, 2025, 2:47 PM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 193,600.00 | 193,600.00 | 190,100.00 | 191,600.00 | 191,600.00 | -0.88% | 5,489 |
| Sep 5, 2025 | 191,000.00 | 193,300.00 | 190,600.00 | 193,300.00 | 193,300.00 | 1.20% | 6,937 |
| Sep 4, 2025 | 188,000.00 | 191,400.00 | 188,000.00 | 191,000.00 | 191,000.00 | 0.74% | 3,361 |
| Sep 3, 2025 | 187,700.00 | 191,900.00 | 187,700.00 | 189,600.00 | 189,600.00 | 0.16% | 3,637 |
| Sep 2, 2025 | 187,700.00 | 190,400.00 | 187,500.00 | 189,300.00 | 189,300.00 | 0.26% | 4,669 |
| Sep 1, 2025 | 189,900.00 | 190,100.00 | 186,800.00 | 188,800.00 | 188,800.00 | -0.68% | 5,738 |
| Aug 29, 2025 | 190,200.00 | 190,500.00 | 188,600.00 | 190,100.00 | 190,100.00 | 0.32% | 3,873 |
| Aug 28, 2025 | 189,400.00 | 192,200.00 | 188,200.00 | 189,500.00 | 189,500.00 | -0.42% | 5,044 |
| Aug 27, 2025 | 190,000.00 | 192,600.00 | 188,600.00 | 190,300.00 | 190,300.00 | 1.01% | 8,110 |
| Aug 26, 2025 | 183,100.00 | 190,000.00 | 183,100.00 | 188,400.00 | 188,400.00 | 1.89% | 10,309 |
| Aug 25, 2025 | 182,400.00 | 184,900.00 | 181,500.00 | 184,900.00 | 184,900.00 | 2.04% | 12,213 |
| Aug 22, 2025 | 188,900.00 | 188,900.00 | 179,800.00 | 181,200.00 | 181,200.00 | -2.53% | 25,993 |
| Aug 21, 2025 | 184,000.00 | 188,100.00 | 183,900.00 | 185,900.00 | 185,900.00 | 1.03% | 9,198 |
| Aug 20, 2025 | 183,600.00 | 185,000.00 | 179,800.00 | 184,000.00 | 184,000.00 | 0.77% | 9,094 |
| Aug 19, 2025 | 181,900.00 | 183,700.00 | 179,300.00 | 182,600.00 | 182,600.00 | 1.00% | 9,028 |
| Aug 18, 2025 | 183,800.00 | 183,800.00 | 180,600.00 | 180,800.00 | 180,800.00 | -1.63% | 7,248 |
| Aug 14, 2025 | 184,400.00 | 185,500.00 | 182,000.00 | 183,800.00 | 183,800.00 | 0.05% | 7,391 |
| Aug 13, 2025 | 181,000.00 | 184,000.00 | 180,100.00 | 183,700.00 | 183,700.00 | 1.55% | 9,199 |
| Aug 12, 2025 | 184,600.00 | 187,000.00 | 180,300.00 | 180,900.00 | 180,900.00 | -2.37% | 25,401 |
| Aug 11, 2025 | 188,000.00 | 188,000.00 | 185,300.00 | 185,300.00 | 185,300.00 | -1.54% | 14,997 |
| Aug 8, 2025 | 188,900.00 | 189,500.00 | 187,800.00 | 188,200.00 | 188,200.00 | -0.32% | 7,717 |
| Aug 7, 2025 | 189,500.00 | 190,700.00 | 187,300.00 | 188,800.00 | 188,800.00 | -1.05% | 17,152 |
| Aug 6, 2025 | 190,000.00 | 192,900.00 | 189,000.00 | 190,800.00 | 190,800.00 | 0.95% | 6,958 |
| Aug 5, 2025 | 188,500.00 | 192,300.00 | 188,400.00 | 189,000.00 | 189,000.00 | -0.32% | 11,094 |
| Aug 4, 2025 | 187,100.00 | 191,100.00 | 186,200.00 | 189,600.00 | 189,600.00 | 1.39% | 6,142 |
| Aug 1, 2025 | 195,000.00 | 195,400.00 | 187,000.00 | 187,000.00 | 187,000.00 | -5.36% | 23,506 |
| Jul 31, 2025 | 199,000.00 | 202,000.00 | 196,600.00 | 197,600.00 | 197,600.00 | -0.40% | 11,329 |
| Jul 30, 2025 | 197,900.00 | 201,000.00 | 197,200.00 | 198,400.00 | 198,400.00 | 0.51% | 8,672 |
| Jul 29, 2025 | 201,000.00 | 202,000.00 | 194,300.00 | 197,400.00 | 197,400.00 | -1.79% | 15,656 |
| Jul 28, 2025 | 202,000.00 | 206,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | 1.11% | 15,352 |
| Jul 25, 2025 | 199,000.00 | 200,500.00 | 197,600.00 | 198,800.00 | 198,800.00 | -0.35% | 8,257 |
| Jul 24, 2025 | 200,500.00 | 202,500.00 | 198,400.00 | 199,500.00 | 199,500.00 | - | 13,668 |
| Jul 23, 2025 | 201,000.00 | 203,500.00 | 197,100.00 | 199,500.00 | 199,500.00 | -0.25% | 13,590 |
| Jul 22, 2025 | 204,000.00 | 205,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | -1.48% | 13,823 |
| Jul 21, 2025 | 203,000.00 | 205,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | 0.50% | 9,594 |
| Jul 18, 2025 | 200,000.00 | 204,500.00 | 200,000.00 | 202,000.00 | 202,000.00 | 1.00% | 9,842 |
| Jul 17, 2025 | 203,000.00 | 203,000.00 | 198,300.00 | 200,000.00 | 200,000.00 | -0.99% | 19,391 |
| Jul 16, 2025 | 207,000.00 | 207,500.00 | 201,500.00 | 202,000.00 | 202,000.00 | -2.18% | 11,992 |
| Jul 15, 2025 | 211,000.00 | 211,500.00 | 201,000.00 | 206,500.00 | 206,500.00 | -2.59% | 32,825 |
| Jul 14, 2025 | 215,000.00 | 215,000.00 | 210,000.00 | 212,000.00 | 212,000.00 | -1.17% | 9,326 |
| Jul 11, 2025 | 215,000.00 | 217,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | 1.90% | 12,845 |
| Jul 10, 2025 | 215,000.00 | 216,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | 0.72% | 13,187 |
| Jul 9, 2025 | 213,500.00 | 216,500.00 | 207,000.00 | 209,000.00 | 209,000.00 | -0.48% | 16,050 |
| Jul 8, 2025 | 211,500.00 | 217,000.00 | 209,000.00 | 210,000.00 | 210,000.00 | 0.24% | 13,213 |
| Jul 7, 2025 | 215,000.00 | 222,000.00 | 208,500.00 | 209,500.00 | 209,500.00 | -6.05% | 34,977 |
| Jul 4, 2025 | 231,000.00 | 231,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | -3.46% | 17,920 |
| Jul 3, 2025 | 233,000.00 | 233,000.00 | 226,500.00 | 231,000.00 | 231,000.00 | 0.65% | 18,367 |
| Jul 2, 2025 | 225,000.00 | 231,000.00 | 218,000.00 | 229,500.00 | 229,500.00 | 2.91% | 36,445 |
| Jul 1, 2025 | 209,500.00 | 233,500.00 | 209,500.00 | 223,000.00 | 223,000.00 | 6.95% | 75,197 |
| Jun 30, 2025 | 206,000.00 | 211,000.00 | 204,000.00 | 208,500.00 | 208,500.00 | 1.46% | 14,804 |