Hs Hyosung Advanced Materials (KRX:298050)
South Korea · Delayed Price · Currency is KRW 189,000
+3,400 (1.83%)
At close: Dec 19, 2025
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 186,800.00 | 189,800.00 | 185,100.00 | 189,000.00 | 189,000.00 | 1.83% | 9,957 |
| Dec 18, 2025 | 189,300.00 | 189,300.00 | 184,500.00 | 185,600.00 | 185,600.00 | -2.01% | 11,467 |
| Dec 17, 2025 | 192,400.00 | 194,800.00 | 188,900.00 | 189,400.00 | 189,400.00 | -0.84% | 11,163 |
| Dec 16, 2025 | 195,000.00 | 195,000.00 | 190,900.00 | 191,000.00 | 191,000.00 | -1.95% | 13,817 |
| Dec 15, 2025 | 194,300.00 | 197,600.00 | 192,600.00 | 194,800.00 | 194,800.00 | -0.56% | 7,770 |
| Dec 12, 2025 | 197,100.00 | 197,100.00 | 190,500.00 | 195,900.00 | 195,900.00 | 0.36% | 7,698 |
| Dec 11, 2025 | 196,400.00 | 196,700.00 | 193,800.00 | 195,200.00 | 195,200.00 | 0.31% | 12,493 |
| Dec 10, 2025 | 196,000.00 | 196,700.00 | 194,200.00 | 194,600.00 | 194,600.00 | -0.97% | 4,521 |
| Dec 9, 2025 | 196,600.00 | 197,600.00 | 195,000.00 | 196,500.00 | 196,500.00 | -0.56% | 5,687 |
| Dec 8, 2025 | 198,300.00 | 199,900.00 | 196,600.00 | 197,600.00 | 197,600.00 | -0.65% | 6,613 |
| Dec 5, 2025 | 196,300.00 | 199,600.00 | 196,000.00 | 198,900.00 | 198,900.00 | 0.15% | 10,045 |
| Dec 4, 2025 | 198,600.00 | 200,500.00 | 196,900.00 | 198,600.00 | 198,600.00 | -0.65% | 7,705 |
| Dec 3, 2025 | 195,000.00 | 199,900.00 | 195,000.00 | 199,900.00 | 199,900.00 | 2.09% | 6,989 |
| Dec 2, 2025 | 193,900.00 | 196,000.00 | 192,500.00 | 195,800.00 | 195,800.00 | 1.08% | 4,069 |
| Dec 1, 2025 | 197,500.00 | 199,300.00 | 192,700.00 | 193,700.00 | 193,700.00 | -1.63% | 9,932 |
| Nov 28, 2025 | 200,500.00 | 200,500.00 | 196,400.00 | 196,900.00 | 196,900.00 | -0.96% | 5,580 |
| Nov 27, 2025 | 201,000.00 | 207,500.00 | 198,400.00 | 198,800.00 | 198,800.00 | -0.85% | 8,230 |
| Nov 26, 2025 | 203,000.00 | 204,000.00 | 199,500.00 | 200,500.00 | 200,500.00 | 0.80% | 7,559 |
| Nov 25, 2025 | 199,800.00 | 203,000.00 | 196,700.00 | 198,900.00 | 198,900.00 | 0.51% | 12,515 |
| Nov 24, 2025 | 200,000.00 | 201,500.00 | 195,600.00 | 197,900.00 | 197,900.00 | -0.15% | 11,979 |
| Nov 21, 2025 | 197,500.00 | 201,500.00 | 195,500.00 | 198,200.00 | 198,200.00 | -0.90% | 12,939 |
| Nov 20, 2025 | 198,700.00 | 204,500.00 | 198,700.00 | 200,000.00 | 200,000.00 | 0.96% | 7,255 |
| Nov 19, 2025 | 203,000.00 | 203,000.00 | 195,600.00 | 198,100.00 | 198,100.00 | -0.25% | 12,998 |
| Nov 18, 2025 | 202,000.00 | 205,500.00 | 198,600.00 | 198,600.00 | 198,600.00 | -1.93% | 10,064 |
| Nov 17, 2025 | 201,000.00 | 205,500.00 | 199,500.00 | 202,500.00 | 202,500.00 | 0.50% | 9,676 |
| Nov 14, 2025 | 208,000.00 | 209,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | -6.28% | 18,032 |
| Nov 13, 2025 | 207,000.00 | 215,000.00 | 205,250.00 | 215,000.00 | 215,000.00 | 3.86% | 35,508 |
| Nov 12, 2025 | 199,600.00 | 209,000.00 | 198,400.00 | 207,000.00 | 207,000.00 | 3.60% | 23,988 |
| Nov 11, 2025 | 200,000.00 | 205,000.00 | 198,400.00 | 199,800.00 | 199,800.00 | 0.60% | 16,069 |
| Nov 10, 2025 | 194,000.00 | 200,000.00 | 192,600.00 | 198,600.00 | 198,600.00 | 2.37% | 11,808 |
| Nov 7, 2025 | 197,300.00 | 200,500.00 | 192,700.00 | 194,000.00 | 194,000.00 | -3.24% | 18,852 |
| Nov 6, 2025 | 199,900.00 | 204,500.00 | 194,200.00 | 200,500.00 | 200,500.00 | 2.61% | 20,477 |
| Nov 5, 2025 | 200,000.00 | 200,000.00 | 190,200.00 | 195,400.00 | 195,400.00 | -3.51% | 25,849 |
| Nov 4, 2025 | 187,500.00 | 211,500.00 | 186,400.00 | 202,500.00 | 202,500.00 | 9.46% | 65,610 |
| 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% | 16,782 |
| Oct 29, 2025 | 203,500.00 | 205,000.00 | 198,600.00 | 203,000.00 | 203,000.00 | 1.00% | 18,846 |
| Oct 28, 2025 | 199,200.00 | 202,000.00 | 198,200.00 | 201,000.00 | 201,000.00 | - | 10,274 |
| 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% | 9,404 |
| Oct 22, 2025 | 185,000.00 | 191,400.00 | 184,400.00 | 191,400.00 | 191,400.00 | 3.07% | 8,204 |
| 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% | 15,839 |
| 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 |