Hs Hyosung Advanced Materials (KRX:298050)
South Korea · Delayed Price · Currency is KRW 231,000
-6,000 (-2.53%)
Feb 2, 2026, 2:50 PM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 184,200.00 | 184,200.00 | 181,400.00 | 181,600.00 | 181,600.00 | -1.41% | 11,689 |
| Dec 29, 2025 | 187,300.00 | 187,300.00 | 181,900.00 | 184,200.00 | 184,200.00 | -2.59% | 10,763 |
| Dec 26, 2025 | 192,000.00 | 193,200.00 | 188,500.00 | 189,100.00 | 182,600.00 | -1.25% | 6,458 |
| Dec 24, 2025 | 190,700.00 | 192,600.00 | 190,700.00 | 191,500.00 | 184,917.50 | 0.16% | 3,574 |
| Dec 23, 2025 | 194,400.00 | 196,300.00 | 191,100.00 | 191,200.00 | 184,627.82 | -1.34% | 5,339 |
| Dec 22, 2025 | 190,500.00 | 194,000.00 | 189,400.00 | 193,800.00 | 187,138.45 | 2.54% | 9,806 |
| Dec 19, 2025 | 186,800.00 | 189,800.00 | 185,100.00 | 189,000.00 | 182,503.44 | 1.83% | 9,957 |
| Dec 18, 2025 | 189,300.00 | 189,300.00 | 184,500.00 | 185,600.00 | 179,220.31 | -2.01% | 11,467 |
| Dec 17, 2025 | 192,400.00 | 194,800.00 | 188,900.00 | 189,400.00 | 182,889.69 | -0.84% | 11,163 |
| Dec 16, 2025 | 195,000.00 | 195,000.00 | 190,900.00 | 191,000.00 | 184,434.69 | -1.95% | 13,817 |
| Dec 15, 2025 | 194,300.00 | 197,600.00 | 192,600.00 | 194,800.00 | 188,104.07 | -0.56% | 7,770 |
| Dec 12, 2025 | 197,100.00 | 197,100.00 | 190,500.00 | 195,900.00 | 189,166.26 | 0.36% | 7,698 |
| Dec 11, 2025 | 196,400.00 | 196,700.00 | 193,800.00 | 195,200.00 | 188,490.32 | 0.31% | 12,493 |
| Dec 10, 2025 | 196,000.00 | 196,700.00 | 194,200.00 | 194,600.00 | 187,910.95 | -0.97% | 4,521 |
| Dec 9, 2025 | 196,600.00 | 197,600.00 | 195,000.00 | 196,500.00 | 189,745.64 | -0.56% | 5,687 |
| Dec 8, 2025 | 198,300.00 | 199,900.00 | 196,600.00 | 197,600.00 | 190,807.83 | -0.65% | 6,617 |
| Dec 5, 2025 | 196,300.00 | 199,600.00 | 196,000.00 | 198,900.00 | 192,063.14 | 0.15% | 10,045 |
| Dec 4, 2025 | 198,600.00 | 200,500.00 | 196,900.00 | 198,600.00 | 191,773.45 | -0.65% | 7,705 |
| Dec 3, 2025 | 195,000.00 | 199,900.00 | 195,000.00 | 199,900.00 | 193,028.77 | 2.09% | 6,989 |
| Dec 2, 2025 | 193,900.00 | 196,000.00 | 192,500.00 | 195,800.00 | 189,069.70 | 1.08% | 4,069 |
| Dec 1, 2025 | 197,500.00 | 199,300.00 | 192,700.00 | 193,700.00 | 187,041.88 | -1.63% | 9,932 |
| Nov 28, 2025 | 200,500.00 | 200,500.00 | 196,400.00 | 196,900.00 | 190,131.89 | -0.96% | 5,580 |
| Nov 27, 2025 | 201,000.00 | 207,500.00 | 198,400.00 | 198,800.00 | 191,966.58 | -0.85% | 8,230 |
| Nov 26, 2025 | 203,000.00 | 204,000.00 | 199,500.00 | 200,500.00 | 193,608.14 | 0.80% | 7,559 |
| Nov 25, 2025 | 199,800.00 | 203,000.00 | 196,700.00 | 198,900.00 | 192,063.14 | 0.51% | 12,515 |
| Nov 24, 2025 | 200,000.00 | 201,500.00 | 195,600.00 | 197,900.00 | 191,097.51 | -0.15% | 11,979 |
| Nov 21, 2025 | 197,500.00 | 201,500.00 | 195,500.00 | 198,200.00 | 191,387.20 | -0.90% | 12,939 |
| Nov 20, 2025 | 198,700.00 | 204,500.00 | 198,700.00 | 200,000.00 | 193,125.33 | 0.96% | 7,255 |
| Nov 19, 2025 | 203,000.00 | 203,000.00 | 195,600.00 | 198,100.00 | 191,290.64 | -0.25% | 12,998 |