HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea · Delayed Price · Currency is KRW 146,600
+3,100 (2.16%)
Nov 3, 2026, 3:30 PM KST
KRX:298050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 142,600.00 | 148,700.00 | 142,300.00 | 146,600.00 | 146,600.00 | 2.16% | 16,987 |
| Nov 2, 2026 | 137,000.00 | 149,000.00 | 137,000.00 | 143,500.00 | 143,500.00 | 2.94% | 9,711 |
| Oct 30, 2026 | 137,000.00 | 141,800.00 | 137,000.00 | 139,400.00 | 139,400.00 | -0.57% | 6,116 |
| Oct 29, 2026 | 142,100.00 | 144,000.00 | 137,600.00 | 140,200.00 | 140,200.00 | -1.20% | 7,431 |
| Oct 28, 2026 | 140,200.00 | 143,900.00 | 140,000.00 | 141,900.00 | 141,900.00 | 2.16% | 5,759 |
| Oct 27, 2026 | 140,000.00 | 142,800.00 | 137,700.00 | 138,900.00 | 138,900.00 | -0.22% | 10,530 |
| Oct 26, 2026 | 142,000.00 | 142,800.00 | 138,400.00 | 139,200.00 | 139,200.00 | -2.04% | 4,874 |
| Oct 23, 2026 | 147,500.00 | 152,100.00 | 142,000.00 | 142,100.00 | 142,100.00 | -3.60% | 6,675 |
| Oct 22, 2026 | 150,900.00 | 151,100.00 | 147,300.00 | 147,400.00 | 147,400.00 | -2.77% | 5,733 |
| Oct 21, 2026 | 153,000.00 | 155,600.00 | 149,900.00 | 151,600.00 | 151,600.00 | -0.85% | 10,385 |
| Oct 20, 2026 | 156,600.00 | 159,300.00 | 151,800.00 | 152,900.00 | 152,900.00 | -3.90% | 8,274 |
| Oct 19, 2026 | 153,100.00 | 160,000.00 | 151,300.00 | 159,100.00 | 159,100.00 | 4.40% | 9,603 |
| Oct 16, 2026 | 150,200.00 | 158,500.00 | 149,200.00 | 152,400.00 | 152,400.00 | 1.40% | 9,207 |
| Oct 15, 2026 | 156,700.00 | 157,800.00 | 147,300.00 | 150,300.00 | 150,300.00 | -5.65% | 13,496 |
| Oct 14, 2026 | 159,400.00 | 162,800.00 | 156,300.00 | 159,300.00 | 159,300.00 | 1.98% | 10,705 |
| Oct 13, 2026 | 155,700.00 | 156,200.00 | 149,100.00 | 156,200.00 | 156,200.00 | 0.39% | 15,068 |
| Oct 12, 2026 | 161,400.00 | 163,700.00 | 155,000.00 | 155,600.00 | 155,600.00 | -5.53% | 12,238 |
| Oct 8, 2026 | 161,300.00 | 166,100.00 | 160,300.00 | 164,700.00 | 164,700.00 | 1.23% | 9,348 |
| Oct 7, 2026 | 164,800.00 | 165,500.00 | 161,700.00 | 162,700.00 | 162,700.00 | -1.15% | 4,974 |
| Oct 6, 2026 | 163,200.00 | 165,900.00 | 162,200.00 | 164,600.00 | 164,600.00 | 1.11% | 5,180 |
| Oct 2, 2026 | 161,600.00 | 162,900.00 | 160,500.00 | 162,800.00 | 162,800.00 | 0.31% | 5,670 |
| Oct 1, 2026 | 163,500.00 | 163,500.00 | 158,700.00 | 162,300.00 | 162,300.00 | 0.12% | 4,517 |
| Sep 30, 2026 | 163,600.00 | 164,600.00 | 160,500.00 | 162,100.00 | 162,100.00 | 0.93% | 5,932 |
| Sep 29, 2026 | 168,000.00 | 168,000.00 | 158,600.00 | 160,600.00 | 160,600.00 | -3.66% | 11,699 |
| Sep 28, 2026 | 159,600.00 | 167,000.00 | 159,400.00 | 166,700.00 | 166,700.00 | 4.51% | 8,934 |
| Sep 23, 2026 | 158,500.00 | 160,300.00 | 157,400.00 | 159,500.00 | 159,500.00 | 0.06% | 5,507 |
| Sep 22, 2026 | 162,300.00 | 163,000.00 | 157,800.00 | 159,400.00 | 159,400.00 | -1.06% | 11,491 |
| Sep 21, 2026 | 165,100.00 | 165,800.00 | 159,900.00 | 161,100.00 | 161,100.00 | -1.71% | 7,622 |
| Sep 18, 2026 | 168,600.00 | 170,200.00 | 163,900.00 | 163,900.00 | 163,900.00 | -2.38% | 16,677 |
| Sep 17, 2026 | 170,000.00 | 170,900.00 | 166,800.00 | 167,900.00 | 167,900.00 | -0.30% | 4,439 |
| 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 |