HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea · Delayed Price · Currency is KRW 176,600
-6,700 (-3.66%)
At close: Aug 12, 2026
KRX:298050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 150,500.00 | 153,100.00 | 143,900.00 | 145,000.00 | 145,000.00 | -2.82% | 12,177 |
| Jul 10, 2026 | 148,500.00 | 154,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 0.61% | 13,532 |
| Jul 9, 2026 | 147,200.00 | 153,000.00 | 146,300.00 | 148,300.00 | 148,300.00 | -1.26% | 14,667 |
| Jul 8, 2026 | 155,900.00 | 155,900.00 | 149,000.00 | 150,200.00 | 150,200.00 | -3.96% | 14,872 |
| Jul 7, 2026 | 154,800.00 | 159,600.00 | 152,200.00 | 156,400.00 | 156,400.00 | -1.76% | 11,928 |
| Jul 6, 2026 | 161,500.00 | 163,000.00 | 154,000.00 | 159,200.00 | 159,200.00 | -0.19% | 10,472 |
| Jul 3, 2026 | 161,000.00 | 161,000.00 | 152,100.00 | 159,500.00 | 159,500.00 | 0.89% | 13,882 |
| Jul 2, 2026 | 164,400.00 | 168,700.00 | 158,000.00 | 158,100.00 | 158,100.00 | -4.07% | 13,286 |
| Jul 1, 2026 | 164,000.00 | 170,000.00 | 162,200.00 | 164,800.00 | 164,800.00 | 2.94% | 12,637 |
| Jun 30, 2026 | 171,200.00 | 172,300.00 | 160,100.00 | 160,100.00 | 160,100.00 | -6.48% | 15,826 |
| Jun 29, 2026 | 160,300.00 | 171,200.00 | 159,100.00 | 171,200.00 | 171,200.00 | 8.63% | 13,818 |
| Jun 26, 2026 | 166,000.00 | 166,500.00 | 153,400.00 | 157,600.00 | 157,600.00 | -5.40% | 18,827 |
| Jun 25, 2026 | 171,000.00 | 174,000.00 | 165,200.00 | 166,600.00 | 166,600.00 | -2.63% | 12,443 |
| Jun 24, 2026 | 169,000.00 | 174,400.00 | 167,100.00 | 171,100.00 | 171,100.00 | 0.53% | 17,222 |
| Jun 23, 2026 | 180,100.00 | 184,500.00 | 170,000.00 | 170,200.00 | 170,200.00 | -7.75% | 24,791 |
| Jun 22, 2026 | 189,900.00 | 192,300.00 | 184,000.00 | 184,500.00 | 184,500.00 | -1.86% | 13,084 |
| Jun 19, 2026 | 196,100.00 | 197,700.00 | 185,100.00 | 188,000.00 | 188,000.00 | -4.13% | 25,069 |
| Jun 18, 2026 | 202,000.00 | 203,000.00 | 196,000.00 | 196,100.00 | 196,100.00 | -3.87% | 8,849 |
| Jun 17, 2026 | 209,000.00 | 209,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -1.45% | 5,134 |
| Jun 16, 2026 | 209,000.00 | 211,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 0.49% | 9,538 |
| Jun 15, 2026 | 209,000.00 | 209,500.00 | 203,500.00 | 206,000.00 | 206,000.00 | 4.09% | 9,173 |
| Jun 12, 2026 | 198,000.00 | 206,500.00 | 194,000.00 | 197,900.00 | 197,900.00 | 1.80% | 12,739 |
| Jun 11, 2026 | 187,800.00 | 196,500.00 | 183,200.00 | 194,400.00 | 194,400.00 | 2.21% | 26,467 |
| Jun 10, 2026 | 187,200.00 | 191,300.00 | 183,900.00 | 190,200.00 | 190,200.00 | -0.68% | 13,670 |
| Jun 9, 2026 | 187,000.00 | 193,200.00 | 187,000.00 | 191,500.00 | 191,500.00 | 2.46% | 13,318 |
| Jun 8, 2026 | 189,300.00 | 191,900.00 | 182,000.00 | 186,900.00 | 186,900.00 | -5.84% | 18,960 |
| Jun 5, 2026 | 208,000.00 | 208,000.00 | 194,100.00 | 198,500.00 | 198,500.00 | -5.02% | 18,500 |
| Jun 4, 2026 | 195,100.00 | 212,500.00 | 195,000.00 | 209,000.00 | 209,000.00 | 5.61% | 18,531 |
| Jun 2, 2026 | 202,500.00 | 203,000.00 | 196,100.00 | 197,900.00 | 197,900.00 | -3.23% | 26,186 |