HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 60,000
+900 (1.52%)
Last updated: Aug 14, 2025
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 59,000.00 | 60,400.00 | 58,300.00 | 59,700.00 | - | 1.02% | 10,403 |
| Aug 13, 2025 | 60,500.00 | 60,500.00 | 57,500.00 | 59,100.00 | - | 0.34% | 4,396 |
| Aug 12, 2025 | 59,900.00 | 60,800.00 | 58,900.00 | 58,900.00 | - | -1.34% | 10,026 |
| Aug 11, 2025 | 61,000.00 | 61,200.00 | 59,600.00 | 59,700.00 | - | -1.16% | 7,428 |
| Aug 8, 2025 | 60,300.00 | 61,000.00 | 59,800.00 | 60,400.00 | - | -0.17% | 8,720 |
| Aug 7, 2025 | 61,300.00 | 61,500.00 | 59,600.00 | 60,500.00 | - | -1.14% | 20,668 |
| Aug 6, 2025 | 59,000.00 | 61,700.00 | 58,600.00 | 61,200.00 | - | 2.86% | 16,014 |
| Aug 5, 2025 | 57,600.00 | 60,300.00 | 57,600.00 | 59,500.00 | - | 3.48% | 9,554 |
| Aug 4, 2025 | 56,500.00 | 59,900.00 | 56,500.00 | 57,500.00 | - | -0.17% | 13,841 |
| Aug 1, 2025 | 62,700.00 | 62,700.00 | 57,600.00 | 57,600.00 | - | -7.25% | 29,845 |
| Jul 31, 2025 | 62,000.00 | 63,400.00 | 61,800.00 | 62,100.00 | - | 0.49% | 13,071 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 61,400.00 | 61,800.00 | - | -1.59% | 13,614 |
| Jul 29, 2025 | 62,300.00 | 63,400.00 | 61,500.00 | 62,800.00 | - | 0.48% | 11,865 |
| Jul 28, 2025 | 64,000.00 | 64,500.00 | 62,100.00 | 62,500.00 | - | -0.64% | 18,647 |
| Jul 25, 2025 | 61,600.00 | 63,800.00 | 61,600.00 | 62,900.00 | - | 1.29% | 18,631 |
| Jul 24, 2025 | 64,600.00 | 64,800.00 | 61,900.00 | 62,100.00 | - | -2.82% | 21,713 |
| Jul 23, 2025 | 65,900.00 | 66,000.00 | 63,900.00 | 63,900.00 | - | -3.18% | 23,881 |
| Jul 22, 2025 | 68,000.00 | 68,300.00 | 65,500.00 | 66,000.00 | - | -1.79% | 29,449 |
| Jul 21, 2025 | 68,000.00 | 68,500.00 | 67,200.00 | 67,200.00 | - | -3.59% | 32,321 |
| Jul 18, 2025 | 72,400.00 | 72,400.00 | 69,600.00 | 69,700.00 | - | -3.06% | 33,367 |
| Jul 17, 2025 | 75,700.00 | 75,900.00 | 70,500.00 | 71,900.00 | - | -4.52% | 60,752 |
| Jul 16, 2025 | 76,800.00 | 77,400.00 | 75,000.00 | 75,300.00 | - | -0.53% | 35,775 |
| Jul 15, 2025 | 75,400.00 | 76,800.00 | 74,400.00 | 75,700.00 | - | -3.81% | 63,961 |
| Jul 14, 2025 | 78,100.00 | 81,000.00 | 76,500.00 | 78,700.00 | - | 0.90% | 64,285 |
| Jul 11, 2025 | 79,800.00 | 80,600.00 | 78,000.00 | 78,000.00 | - | -2.26% | 40,242 |
| Jul 10, 2025 | 82,500.00 | 85,600.00 | 79,500.00 | 79,800.00 | - | 2.70% | 142,100 |
| Jul 9, 2025 | 78,000.00 | 78,700.00 | 76,000.00 | 77,700.00 | - | 0.26% | 75,284 |
| Jul 8, 2025 | 72,300.00 | 78,100.00 | 72,000.00 | 77,500.00 | - | 5.44% | 118,290 |
| Jul 7, 2025 | 72,500.00 | 75,100.00 | 71,500.00 | 73,500.00 | - | -2.00% | 86,733 |
| Jul 4, 2025 | 84,900.00 | 85,000.00 | 74,200.00 | 75,000.00 | - | -13.29% | 174,412 |
| Jul 3, 2025 | 86,700.00 | 88,300.00 | 82,900.00 | 86,500.00 | - | 0.93% | 211,557 |
| Jul 2, 2025 | 96,400.00 | 100,800.00 | 82,000.00 | 85,700.00 | - | -6.44% | 487,097 |
| Jul 1, 2025 | 77,100.00 | 91,600.00 | 76,000.00 | 91,600.00 | - | 29.93% | 320,841 |
| Jun 30, 2025 | 71,000.00 | 73,000.00 | 67,800.00 | 70,500.00 | - | 0.71% | 84,558 |
| Jun 27, 2025 | 63,600.00 | 70,000.00 | 63,000.00 | 70,000.00 | - | 9.03% | 145,471 |
| Jun 26, 2025 | 65,000.00 | 65,200.00 | 61,900.00 | 64,200.00 | - | -1.53% | 29,847 |
| Jun 25, 2025 | 64,500.00 | 70,400.00 | 61,800.00 | 65,200.00 | - | 0.62% | 119,064 |
| Jun 24, 2025 | 65,900.00 | 65,900.00 | 62,700.00 | 64,800.00 | - | 3.35% | 29,797 |
| Jun 23, 2025 | 62,300.00 | 63,200.00 | 60,700.00 | 62,700.00 | - | -1.26% | 25,000 |
| Jun 20, 2025 | 65,100.00 | 65,300.00 | 63,300.00 | 63,500.00 | - | -2.01% | 27,880 |
| Jun 19, 2025 | 68,400.00 | 68,500.00 | 63,400.00 | 64,800.00 | - | -6.63% | 66,087 |
| Jun 18, 2025 | 70,000.00 | 70,300.00 | 67,600.00 | 69,400.00 | - | -1.14% | 51,259 |
| Jun 17, 2025 | 69,600.00 | 72,000.00 | 67,400.00 | 70,200.00 | - | 4.31% | 153,975 |
| Jun 16, 2025 | 60,100.00 | 67,500.00 | 60,100.00 | 67,300.00 | - | 9.43% | 116,045 |
| Jun 13, 2025 | 65,400.00 | 65,900.00 | 60,500.00 | 61,500.00 | - | -5.24% | 68,409 |
| Jun 12, 2025 | 65,200.00 | 65,900.00 | 63,800.00 | 64,900.00 | - | -1.22% | 48,779 |
| Jun 11, 2025 | 64,000.00 | 67,200.00 | 62,300.00 | 65,700.00 | - | 2.66% | 100,289 |
| Jun 10, 2025 | 70,500.00 | 75,600.00 | 61,500.00 | 64,000.00 | - | -2.44% | 391,512 |
| Jun 9, 2025 | 62,100.00 | 65,600.00 | 62,100.00 | 65,600.00 | - | 6.15% | 141,864 |
| Jun 5, 2025 | 64,000.00 | 64,000.00 | 60,700.00 | 61,800.00 | - | -2.68% | 72,244 |