HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea · Delayed Price · Currency is KRW 159,300
-100 (-0.06%)
Sep 23, 2026, 1:19 PM KST
KRX:298050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 158,500.00 | 160,300.00 | 157,400.00 | 159,000.00 | - | -0.25% | 3,510 |
| Sep 22, 2026 | 162,300.00 | 163,000.00 | 157,800.00 | 159,400.00 | 159,400.00 | -1.06% | 11,350 |
| Sep 21, 2026 | 165,100.00 | 165,800.00 | 159,900.00 | 161,100.00 | 161,100.00 | -1.71% | 7,462 |
| Sep 18, 2026 | 168,600.00 | 170,200.00 | 163,900.00 | 163,900.00 | 163,900.00 | -2.38% | 16,328 |
| Sep 17, 2026 | 170,000.00 | 170,900.00 | 166,800.00 | 167,900.00 | 167,900.00 | -0.30% | 4,296 |
| Sep 16, 2026 | 168,600.00 | 171,400.00 | 167,000.00 | 168,400.00 | 168,400.00 | 0.24% | 4,033 |
| Sep 15, 2026 | 169,900.00 | 173,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | -1.93% | 5,837 |
| Sep 14, 2026 | 170,400.00 | 174,800.00 | 169,000.00 | 171,300.00 | 171,300.00 | -0.46% | 7,668 |
| Sep 11, 2026 | 169,000.00 | 174,800.00 | 168,200.00 | 172,100.00 | 172,100.00 | 0.29% | 8,028 |
| Sep 10, 2026 | 170,200.00 | 174,000.00 | 167,600.00 | 171,600.00 | 171,600.00 | -0.52% | 13,850 |
| Sep 9, 2026 | 171,800.00 | 173,500.00 | 170,300.00 | 172,500.00 | 172,500.00 | 1.00% | 4,483 |
| Sep 8, 2026 | 175,000.00 | 175,000.00 | 170,400.00 | 170,800.00 | 170,800.00 | -0.70% | 9,908 |
| Sep 7, 2026 | 176,100.00 | 176,100.00 | 171,900.00 | 172,000.00 | 172,000.00 | -0.46% | 5,299 |
| Sep 4, 2026 | 179,000.00 | 179,000.00 | 172,200.00 | 172,800.00 | 172,800.00 | -1.43% | 7,867 |
| Sep 3, 2026 | 174,900.00 | 183,700.00 | 173,100.00 | 175,300.00 | 175,300.00 | 0.63% | 12,342 |
| Sep 2, 2026 | 174,900.00 | 178,000.00 | 171,100.00 | 174,200.00 | 174,200.00 | -1.41% | 16,702 |
| Sep 1, 2026 | 177,600.00 | 186,900.00 | 176,600.00 | 176,700.00 | 176,700.00 | -1.72% | 10,330 |
| Aug 31, 2026 | 176,600.00 | 180,800.00 | 173,800.00 | 179,800.00 | 179,800.00 | 0.56% | 72,086 |
| Aug 28, 2026 | 169,600.00 | 179,000.00 | 168,500.00 | 178,800.00 | 178,800.00 | 4.32% | 20,593 |
| Aug 27, 2026 | 170,900.00 | 173,000.00 | 168,700.00 | 171,400.00 | 171,400.00 | - | 13,468 |
| Aug 26, 2026 | 169,100.00 | 172,300.00 | 165,200.00 | 171,400.00 | 171,400.00 | 1.96% | 12,927 |
| Aug 25, 2026 | 164,600.00 | 169,700.00 | 159,800.00 | 168,100.00 | 168,100.00 | 1.57% | 18,342 |
| Aug 24, 2026 | 160,600.00 | 166,200.00 | 159,900.00 | 165,500.00 | 165,500.00 | 3.05% | 12,252 |
| Aug 21, 2026 | 164,700.00 | 164,800.00 | 159,000.00 | 160,600.00 | 160,600.00 | -3.49% | 7,233 |
| Aug 20, 2026 | 164,400.00 | 169,600.00 | 164,400.00 | 166,400.00 | 166,400.00 | 1.09% | 8,439 |
| Aug 19, 2026 | 165,000.00 | 166,700.00 | 161,000.00 | 164,600.00 | 164,600.00 | -3.23% | 17,189 |
| Aug 18, 2026 | 175,900.00 | 177,000.00 | 168,700.00 | 170,100.00 | 170,100.00 | -4.28% | 19,318 |
| Aug 14, 2026 | 172,300.00 | 178,000.00 | 172,300.00 | 177,700.00 | 177,700.00 | 2.95% | 10,466 |
| Aug 13, 2026 | 178,000.00 | 178,800.00 | 172,600.00 | 172,600.00 | 172,600.00 | -2.27% | 18,279 |
| Aug 12, 2026 | 182,200.00 | 184,100.00 | 176,200.00 | 176,600.00 | 176,600.00 | -3.66% | 13,273 |
| Aug 11, 2026 | 184,200.00 | 185,900.00 | 181,400.00 | 183,300.00 | 183,300.00 | -0.43% | 14,896 |
| Aug 10, 2026 | 182,400.00 | 188,500.00 | 178,500.00 | 184,100.00 | 184,100.00 | 0.49% | 15,614 |
| Aug 7, 2026 | 177,600.00 | 183,900.00 | 173,900.00 | 183,200.00 | 183,200.00 | 2.23% | 21,317 |
| Aug 6, 2026 | 172,700.00 | 180,700.00 | 171,500.00 | 179,200.00 | 179,200.00 | 2.17% | 19,872 |
| Aug 5, 2026 | 167,000.00 | 176,200.00 | 167,000.00 | 175,400.00 | 175,400.00 | 6.43% | 23,832 |
| Aug 4, 2026 | 159,900.00 | 165,800.00 | 156,000.00 | 164,800.00 | 164,800.00 | 2.87% | 18,963 |
| Aug 3, 2026 | 159,600.00 | 162,500.00 | 153,100.00 | 160,200.00 | 160,200.00 | -0.37% | 17,388 |
| Jul 31, 2026 | 150,000.00 | 162,000.00 | 149,100.00 | 160,800.00 | 160,800.00 | 9.24% | 16,954 |
| Jul 30, 2026 | 135,000.00 | 150,800.00 | 135,000.00 | 147,200.00 | 147,200.00 | 3.52% | 22,412 |
| Jul 29, 2026 | 153,000.00 | 156,300.00 | 138,900.00 | 142,200.00 | 142,200.00 | -6.75% | 22,636 |
| Jul 28, 2026 | 159,100.00 | 160,000.00 | 151,000.00 | 152,500.00 | 152,500.00 | -5.40% | 13,477 |
| Jul 27, 2026 | 159,900.00 | 167,000.00 | 154,500.00 | 161,200.00 | 161,200.00 | 3.93% | 27,987 |
| Jul 24, 2026 | 152,000.00 | 158,900.00 | 151,600.00 | 155,100.00 | 155,100.00 | -0.19% | 13,848 |
| Jul 23, 2026 | 146,000.00 | 156,200.00 | 146,000.00 | 155,400.00 | 155,400.00 | 6.44% | 16,439 |
| Jul 22, 2026 | 146,000.00 | 151,200.00 | 145,200.00 | 146,000.00 | 146,000.00 | 1.11% | 10,661 |
| Jul 21, 2026 | 141,900.00 | 145,000.00 | 138,800.00 | 144,400.00 | 144,400.00 | 0.91% | 12,190 |
| Jul 20, 2026 | 153,800.00 | 153,800.00 | 143,100.00 | 143,100.00 | 143,100.00 | -4.92% | 11,343 |
| Jul 16, 2026 | 147,100.00 | 152,000.00 | 145,100.00 | 150,500.00 | 150,500.00 | 2.03% | 6,913 |
| Jul 15, 2026 | 144,600.00 | 150,000.00 | 144,600.00 | 147,500.00 | 147,500.00 | 3.15% | 10,489 |
| Jul 14, 2026 | 145,300.00 | 147,000.00 | 142,200.00 | 143,000.00 | 143,000.00 | -1.38% | 16,117 |