Hs Hyosung Advanced Materials (KRX:298050)
South Korea · Delayed Price · Currency is KRW 195,400
-7,100 (-3.51%)
At close: Nov 5, 2025
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 200,000.00 | 200,000.00 | 190,200.00 | 195,400.00 | 195,400.00 | -3.51% | 26,225 |
| Nov 4, 2025 | 187,500.00 | 211,500.00 | 186,400.00 | 202,500.00 | 202,500.00 | 9.46% | 66,997 |
| Nov 3, 2025 | 184,700.00 | 186,400.00 | 181,500.00 | 185,000.00 | 185,000.00 | -0.11% | 18,585 |
| Oct 31, 2025 | 192,600.00 | 192,800.00 | 184,100.00 | 185,200.00 | 185,200.00 | -5.75% | 42,122 |
| Oct 30, 2025 | 200,500.00 | 201,500.00 | 195,000.00 | 196,500.00 | 196,500.00 | -3.20% | 17,242 |
| Oct 29, 2025 | 203,500.00 | 205,000.00 | 198,600.00 | 203,000.00 | 203,000.00 | 1.00% | 19,389 |
| Oct 28, 2025 | 199,200.00 | 202,000.00 | 198,200.00 | 201,000.00 | 201,000.00 | - | 10,512 |
| Oct 27, 2025 | 200,000.00 | 203,000.00 | 198,200.00 | 201,000.00 | 201,000.00 | 0.50% | 16,418 |
| Oct 24, 2025 | 191,700.00 | 200,500.00 | 191,000.00 | 200,000.00 | 200,000.00 | 5.65% | 24,244 |
| Oct 23, 2025 | 189,400.00 | 192,800.00 | 188,600.00 | 189,300.00 | 189,300.00 | -1.10% | 10,051 |
| Oct 22, 2025 | 185,000.00 | 191,400.00 | 184,400.00 | 191,400.00 | 191,400.00 | 3.07% | 8,733 |
| Oct 21, 2025 | 185,000.00 | 190,700.00 | 185,000.00 | 185,700.00 | 185,700.00 | 0.16% | 13,345 |
| Oct 20, 2025 | 185,000.00 | 186,900.00 | 181,900.00 | 185,400.00 | 185,400.00 | 0.22% | 8,665 |
| Oct 17, 2025 | 183,200.00 | 187,800.00 | 182,600.00 | 185,000.00 | 185,000.00 | 0.05% | 16,136 |
| Oct 16, 2025 | 179,900.00 | 184,900.00 | 179,900.00 | 184,900.00 | 184,900.00 | 2.55% | 9,930 |
| Oct 15, 2025 | 177,700.00 | 181,000.00 | 177,500.00 | 180,300.00 | 180,300.00 | 1.46% | 4,685 |
| Oct 14, 2025 | 176,700.00 | 180,400.00 | 176,500.00 | 177,700.00 | 177,700.00 | 0.17% | 7,866 |
| Oct 13, 2025 | 178,300.00 | 179,000.00 | 175,700.00 | 177,400.00 | 177,400.00 | -1.00% | 8,578 |
| Oct 10, 2025 | 181,800.00 | 182,300.00 | 179,000.00 | 179,200.00 | 179,200.00 | -1.48% | 12,153 |
| Oct 2, 2025 | 182,100.00 | 183,600.00 | 181,000.00 | 181,900.00 | 181,900.00 | 1.00% | 10,843 |
| Oct 1, 2025 | 181,300.00 | 182,300.00 | 179,800.00 | 180,100.00 | 180,100.00 | - | 5,400 |
| Sep 30, 2025 | 180,600.00 | 181,700.00 | 180,000.00 | 180,100.00 | 180,100.00 | -0.77% | 7,080 |
| Sep 29, 2025 | 182,700.00 | 183,800.00 | 181,100.00 | 181,500.00 | 181,500.00 | 0.28% | 5,538 |
| Sep 26, 2025 | 184,500.00 | 185,600.00 | 180,900.00 | 181,000.00 | 181,000.00 | -2.53% | 11,512 |
| Sep 25, 2025 | 185,400.00 | 186,400.00 | 184,900.00 | 185,700.00 | 185,700.00 | -0.21% | 4,482 |
| Sep 24, 2025 | 187,000.00 | 188,700.00 | 185,900.00 | 186,100.00 | 186,100.00 | -1.33% | 6,652 |
| Sep 23, 2025 | 188,700.00 | 189,200.00 | 187,200.00 | 188,600.00 | 188,600.00 | -0.05% | 5,952 |
| Sep 22, 2025 | 191,600.00 | 191,600.00 | 188,200.00 | 188,700.00 | 188,700.00 | -0.79% | 5,622 |
| Sep 19, 2025 | 193,200.00 | 194,500.00 | 189,200.00 | 190,200.00 | 190,200.00 | -1.55% | 9,946 |
| Sep 18, 2025 | 191,300.00 | 195,000.00 | 191,000.00 | 193,200.00 | 193,200.00 | 0.89% | 6,338 |
| Sep 17, 2025 | 193,200.00 | 193,900.00 | 191,200.00 | 191,500.00 | 191,500.00 | -0.42% | 6,076 |
| Sep 16, 2025 | 198,500.00 | 198,500.00 | 192,100.00 | 192,300.00 | 192,300.00 | -3.12% | 11,325 |
| Sep 15, 2025 | 196,100.00 | 199,700.00 | 196,100.00 | 198,500.00 | 198,500.00 | 0.25% | 6,002 |
| Sep 12, 2025 | 200,000.00 | 200,000.00 | 196,400.00 | 198,000.00 | 198,000.00 | -0.30% | 10,917 |
| Sep 11, 2025 | 195,000.00 | 198,900.00 | 193,000.00 | 198,600.00 | 198,600.00 | 2.00% | 18,306 |
| Sep 10, 2025 | 192,000.00 | 196,500.00 | 192,000.00 | 194,700.00 | 194,700.00 | 0.46% | 11,200 |
| Sep 9, 2025 | 191,700.00 | 194,200.00 | 190,500.00 | 193,800.00 | 193,800.00 | 1.15% | 6,141 |
| 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 |