HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 54,100
+900 (1.69%)
Last updated: Apr 3, 2026, 2:16 PM KST
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 56,200.00 | 57,100.00 | 53,000.00 | 53,200.00 | 53,200.00 | -5.34% | 14,919 |
| Apr 1, 2026 | 54,800.00 | 56,700.00 | 54,200.00 | 56,200.00 | 56,200.00 | 5.05% | 9,720 |
| Mar 31, 2026 | 54,900.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | -2.55% | 12,504 |
| Mar 30, 2026 | 53,500.00 | 55,800.00 | 53,300.00 | 54,900.00 | 54,900.00 | -1.96% | 7,194 |
| Mar 27, 2026 | 56,000.00 | 56,200.00 | 53,700.00 | 56,000.00 | 56,000.00 | -0.36% | 9,486 |
| Mar 26, 2026 | 57,600.00 | 57,700.00 | 55,500.00 | 56,200.00 | 56,200.00 | -2.43% | 8,478 |
| Mar 25, 2026 | 56,900.00 | 58,000.00 | 56,400.00 | 57,600.00 | 57,600.00 | 2.13% | 6,193 |
| Mar 24, 2026 | 55,500.00 | 56,700.00 | 54,900.00 | 56,400.00 | 56,400.00 | 2.73% | 10,611 |
| Mar 23, 2026 | 56,400.00 | 56,500.00 | 54,700.00 | 54,900.00 | 54,900.00 | -5.02% | 24,019 |
| Mar 20, 2026 | 57,300.00 | 58,700.00 | 56,800.00 | 57,800.00 | 57,800.00 | 1.94% | 15,199 |
| Mar 19, 2026 | 57,900.00 | 57,900.00 | 56,000.00 | 56,700.00 | 56,700.00 | -2.58% | 13,263 |
| Mar 18, 2026 | 58,500.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | -0.17% | 10,753 |
| Mar 17, 2026 | 57,300.00 | 58,400.00 | 57,300.00 | 58,300.00 | 58,300.00 | 2.10% | 8,072 |
| Mar 16, 2026 | 56,300.00 | 57,600.00 | 56,300.00 | 57,100.00 | 57,100.00 | -0.70% | 7,740 |
| Mar 13, 2026 | 57,800.00 | 59,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.71% | 17,351 |
| Mar 12, 2026 | 56,700.00 | 59,200.00 | 56,100.00 | 58,500.00 | 58,500.00 | 3.17% | 21,098 |
| Mar 11, 2026 | 57,100.00 | 58,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | 1.61% | 24,177 |
| Mar 10, 2026 | 54,800.00 | 55,800.00 | 53,200.00 | 55,800.00 | 55,800.00 | 5.28% | 29,515 |
| Mar 9, 2026 | 52,100.00 | 53,200.00 | 50,800.00 | 53,000.00 | 53,000.00 | -2.57% | 23,410 |
| Mar 6, 2026 | 57,000.00 | 57,000.00 | 51,600.00 | 54,400.00 | 54,400.00 | -5.06% | 94,275 |
| Mar 5, 2026 | 54,000.00 | 58,500.00 | 54,000.00 | 57,300.00 | 57,300.00 | 7.71% | 29,933 |
| Mar 4, 2026 | 60,300.00 | 60,800.00 | 51,500.00 | 53,200.00 | 53,200.00 | -13.92% | 62,598 |
| Mar 3, 2026 | 64,500.00 | 64,900.00 | 61,400.00 | 61,800.00 | 61,800.00 | -7.07% | 34,498 |
| Feb 27, 2026 | 66,000.00 | 66,800.00 | 65,000.00 | 66,500.00 | 66,500.00 | 0.61% | 19,153 |
| Feb 26, 2026 | 67,900.00 | 67,900.00 | 65,500.00 | 66,100.00 | 66,100.00 | -2.51% | 38,804 |
| Feb 25, 2026 | 67,500.00 | 69,100.00 | 66,000.00 | 67,800.00 | 67,800.00 | 0.74% | 38,392 |
| Feb 24, 2026 | 67,200.00 | 67,600.00 | 64,900.00 | 67,300.00 | 67,300.00 | 0.15% | 33,351 |
| Feb 23, 2026 | 67,300.00 | 68,500.00 | 65,100.00 | 67,200.00 | 67,200.00 | 3.07% | 64,932 |
| Feb 20, 2026 | 63,500.00 | 66,200.00 | 63,400.00 | 65,200.00 | 65,200.00 | 1.56% | 33,859 |
| Feb 19, 2026 | 63,600.00 | 64,800.00 | 62,700.00 | 64,200.00 | 64,200.00 | 1.10% | 20,581 |
| Feb 13, 2026 | 64,000.00 | 65,300.00 | 61,900.00 | 63,500.00 | 63,500.00 | -0.63% | 34,440 |
| Feb 12, 2026 | 59,600.00 | 64,300.00 | 59,500.00 | 63,900.00 | 63,900.00 | 7.39% | 46,235 |
| Feb 11, 2026 | 59,600.00 | 60,400.00 | 59,200.00 | 59,500.00 | 59,500.00 | -1.00% | 14,490 |
| Feb 10, 2026 | 61,300.00 | 61,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.64% | 21,395 |
| Feb 9, 2026 | 60,700.00 | 61,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 3.56% | 22,781 |
| Feb 6, 2026 | 61,200.00 | 61,200.00 | 57,500.00 | 59,000.00 | 59,000.00 | -3.75% | 24,501 |
| Feb 5, 2026 | 63,200.00 | 63,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | -3.01% | 27,945 |
| Feb 4, 2026 | 63,000.00 | 63,500.00 | 61,500.00 | 63,200.00 | 63,200.00 | -1.25% | 31,308 |
| Feb 3, 2026 | 60,100.00 | 64,700.00 | 60,100.00 | 64,000.00 | 64,000.00 | 7.56% | 36,877 |
| Feb 2, 2026 | 62,000.00 | 62,000.00 | 59,400.00 | 59,500.00 | 59,500.00 | -4.19% | 18,387 |
| Jan 30, 2026 | 64,900.00 | 65,000.00 | 60,700.00 | 62,100.00 | 62,100.00 | -4.31% | 40,005 |
| Jan 29, 2026 | 68,000.00 | 68,000.00 | 62,100.00 | 64,900.00 | 64,900.00 | - | 40,138 |
| Jan 28, 2026 | 64,200.00 | 65,900.00 | 63,900.00 | 64,900.00 | 64,900.00 | 3.02% | 43,369 |
| Jan 27, 2026 | 63,800.00 | 63,900.00 | 61,100.00 | 63,000.00 | 63,000.00 | 0.16% | 31,683 |
| Jan 26, 2026 | 62,300.00 | 66,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | 0.96% | 39,851 |
| Jan 23, 2026 | 61,000.00 | 63,400.00 | 60,500.00 | 62,300.00 | 62,300.00 | 2.47% | 49,252 |
| Jan 22, 2026 | 62,700.00 | 64,400.00 | 59,200.00 | 60,800.00 | 60,800.00 | 0.83% | 55,315 |
| Jan 21, 2026 | 60,900.00 | 62,800.00 | 58,300.00 | 60,300.00 | 60,300.00 | -2.74% | 30,312 |
| Jan 20, 2026 | 57,500.00 | 63,100.00 | 56,900.00 | 62,000.00 | 62,000.00 | 7.08% | 87,332 |
| Jan 19, 2026 | 57,500.00 | 58,500.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.34% | 16,463 |