HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea · Delayed Price · Currency is KRW 217,500
-9,000 (-3.97%)
Last updated: May 19, 2026, 2:46 PM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 231,000.00 | 231,000.00 | 216,500.00 | 223,000.00 | - | -2.19% | 5,743 |
| May 15, 2026 | 248,500.00 | 249,000.00 | 224,000.00 | 228,000.00 | 228,000.00 | -4.60% | 21,297 |
| May 14, 2026 | 233,500.00 | 244,000.00 | 231,500.00 | 239,000.00 | 239,000.00 | 4.14% | 17,149 |
| May 13, 2026 | 235,000.00 | 237,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | -2.34% | 13,951 |
| May 12, 2026 | 245,000.00 | 249,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | -4.08% | 30,284 |
| May 11, 2026 | 253,500.00 | 253,500.00 | 244,000.00 | 245,000.00 | 245,000.00 | -4.85% | 16,964 |
| May 8, 2026 | 249,000.00 | 262,500.00 | 244,500.00 | 257,500.00 | 257,500.00 | 1.38% | 25,970 |
| May 7, 2026 | 269,000.00 | 269,000.00 | 251,500.00 | 254,000.00 | 254,000.00 | -1.74% | 25,909 |
| May 6, 2026 | 261,500.00 | 261,500.00 | 251,000.00 | 258,500.00 | 258,500.00 | -3.18% | 36,663 |
| May 4, 2026 | 274,000.00 | 275,000.00 | 265,500.00 | 267,000.00 | 267,000.00 | -0.93% | 27,396 |
| Apr 30, 2026 | 282,000.00 | 282,000.00 | 268,000.00 | 269,500.00 | 269,500.00 | -2.88% | 27,365 |
| Apr 29, 2026 | 259,500.00 | 282,000.00 | 257,000.00 | 277,500.00 | 277,500.00 | 5.11% | 66,284 |
| Apr 28, 2026 | 244,000.00 | 280,000.00 | 244,000.00 | 264,000.00 | 264,000.00 | 10.46% | 102,684 |
| Apr 27, 2026 | 245,000.00 | 245,000.00 | 238,000.00 | 239,000.00 | 239,000.00 | 0.42% | 14,278 |
| Apr 24, 2026 | 236,500.00 | 238,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 1.06% | 11,950 |
| Apr 23, 2026 | 245,500.00 | 245,500.00 | 226,500.00 | 235,500.00 | 235,500.00 | 0.64% | 35,384 |
| Apr 22, 2026 | 224,500.00 | 234,000.00 | 221,500.00 | 234,000.00 | 234,000.00 | 6.61% | 25,893 |
| Apr 21, 2026 | 220,000.00 | 221,500.00 | 217,500.00 | 219,500.00 | 219,500.00 | - | 11,037 |
| Apr 20, 2026 | 222,000.00 | 222,500.00 | 219,000.00 | 219,500.00 | 219,500.00 | -0.90% | 7,955 |
| Apr 17, 2026 | 225,000.00 | 225,000.00 | 219,000.00 | 221,500.00 | 221,500.00 | -0.89% | 7,989 |
| Apr 16, 2026 | 221,500.00 | 224,000.00 | 221,500.00 | 223,500.00 | 223,500.00 | 0.90% | 7,685 |
| Apr 15, 2026 | 221,500.00 | 222,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 2.31% | 8,323 |
| Apr 14, 2026 | 214,500.00 | 219,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 2.36% | 10,201 |
| Apr 13, 2026 | 212,500.00 | 213,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | -0.94% | 7,685 |
| Apr 10, 2026 | 214,500.00 | 216,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | -0.23% | 6,675 |
| Apr 9, 2026 | 214,000.00 | 217,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | 0.71% | 8,912 |
| Apr 8, 2026 | 212,000.00 | 215,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | 3.41% | 15,001 |
| Apr 7, 2026 | 210,000.00 | 212,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -1.67% | 8,580 |
| Apr 6, 2026 | 213,500.00 | 217,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | -0.71% | 8,943 |
| Apr 3, 2026 | 213,000.00 | 217,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | 1.45% | 7,035 |
| Apr 2, 2026 | 223,500.00 | 223,500.00 | 206,500.00 | 207,500.00 | 207,500.00 | -6.32% | 15,201 |
| Apr 1, 2026 | 227,000.00 | 227,000.00 | 217,000.00 | 221,500.00 | 221,500.00 | 0.68% | 17,241 |
| Mar 31, 2026 | 215,000.00 | 223,500.00 | 214,500.00 | 220,000.00 | 220,000.00 | -0.68% | 11,979 |
| Mar 30, 2026 | 213,500.00 | 223,000.00 | 212,500.00 | 221,500.00 | 221,500.00 | -1.99% | 9,994 |
| Mar 27, 2026 | 213,000.00 | 226,000.00 | 211,500.00 | 226,000.00 | 226,000.00 | 2.03% | 14,030 |
| Mar 26, 2026 | 225,000.00 | 227,500.00 | 219,500.00 | 221,500.00 | 221,500.00 | -1.34% | 10,627 |
| Mar 25, 2026 | 223,000.00 | 226,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 2.28% | 7,839 |
| Mar 24, 2026 | 228,000.00 | 228,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 0.69% | 9,935 |
| Mar 23, 2026 | 214,500.00 | 221,500.00 | 213,500.00 | 218,000.00 | 218,000.00 | -3.33% | 16,803 |
| Mar 20, 2026 | 228,500.00 | 238,000.00 | 224,000.00 | 225,500.00 | 225,500.00 | 2.04% | 18,225 |
| Mar 19, 2026 | 223,000.00 | 226,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | -3.07% | 11,536 |
| 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 |