HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 58,900
+800 (1.38%)
At close: Oct 2, 2025
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 58,400.00 | 59,400.00 | 58,200.00 | 58,800.00 | 58,800.00 | 1.20% | 6,140 |
| Oct 1, 2025 | 58,900.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | -0.68% | 5,345 |
| Sep 30, 2025 | 58,500.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | -0.85% | 7,000 |
| Sep 29, 2025 | 58,800.00 | 59,600.00 | 58,100.00 | 59,000.00 | 59,000.00 | 0.68% | 8,457 |
| Sep 26, 2025 | 60,900.00 | 60,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | -1.84% | 13,654 |
| Sep 25, 2025 | 61,800.00 | 61,900.00 | 59,500.00 | 59,700.00 | 59,700.00 | -3.40% | 16,194 |
| Sep 24, 2025 | 63,500.00 | 63,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | -3.89% | 22,413 |
| Sep 23, 2025 | 66,300.00 | 66,300.00 | 63,700.00 | 64,300.00 | 64,300.00 | -1.53% | 22,589 |
| Sep 22, 2025 | 63,700.00 | 66,000.00 | 62,500.00 | 65,300.00 | 65,300.00 | 4.65% | 31,920 |
| Sep 19, 2025 | 63,900.00 | 63,900.00 | 61,900.00 | 62,400.00 | 62,400.00 | -1.11% | 15,007 |
| Sep 18, 2025 | 63,500.00 | 63,500.00 | 61,900.00 | 63,100.00 | 63,100.00 | 0.96% | 15,774 |
| Sep 17, 2025 | 66,000.00 | 66,400.00 | 62,200.00 | 62,500.00 | 62,500.00 | -2.34% | 21,358 |
| Sep 16, 2025 | 65,800.00 | 66,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | 0.95% | 52,436 |
| Sep 15, 2025 | 60,400.00 | 67,000.00 | 60,400.00 | 63,400.00 | 63,400.00 | 8.01% | 99,312 |
| Sep 12, 2025 | 59,400.00 | 60,400.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.18% | 13,729 |
| Sep 11, 2025 | 61,100.00 | 62,000.00 | 59,000.00 | 59,400.00 | 59,400.00 | -1.82% | 15,774 |
| Sep 10, 2025 | 60,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 60,500.00 | 0.83% | 16,858 |
| Sep 9, 2025 | 56,300.00 | 61,000.00 | 55,900.00 | 60,000.00 | 60,000.00 | 7.33% | 33,207 |
| Sep 8, 2025 | 55,400.00 | 56,400.00 | 54,900.00 | 55,900.00 | 55,900.00 | 0.36% | 8,546 |
| Sep 5, 2025 | 56,300.00 | 56,900.00 | 55,200.00 | 55,700.00 | 55,700.00 | -0.18% | 8,421 |
| Sep 4, 2025 | 56,900.00 | 56,900.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.71% | 4,129 |
| Sep 3, 2025 | 56,300.00 | 56,900.00 | 55,700.00 | 56,200.00 | 56,200.00 | -0.18% | 4,452 |
| Sep 2, 2025 | 57,300.00 | 58,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | -2.60% | 14,222 |
| Sep 1, 2025 | 58,500.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | -2.69% | 8,930 |
| Aug 29, 2025 | 59,200.00 | 59,800.00 | 58,600.00 | 59,400.00 | 59,400.00 | -1.00% | 10,513 |
| Aug 28, 2025 | 55,200.00 | 60,900.00 | 54,700.00 | 60,000.00 | 60,000.00 | 7.72% | 42,241 |
| Aug 27, 2025 | 56,900.00 | 57,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | -1.94% | 8,222 |
| Aug 26, 2025 | 57,100.00 | 57,100.00 | 56,200.00 | 56,800.00 | 56,800.00 | - | 4,725 |
| Aug 25, 2025 | 56,200.00 | 57,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.07% | 14,496 |
| Aug 22, 2025 | 55,900.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.35% | 8,952 |
| Aug 21, 2025 | 56,000.00 | 56,800.00 | 55,900.00 | 56,400.00 | 56,400.00 | - | 7,356 |
| Aug 20, 2025 | 56,600.00 | 56,700.00 | 54,700.00 | 56,400.00 | 56,400.00 | -0.88% | 9,161 |
| Aug 19, 2025 | 57,800.00 | 59,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | -2.74% | 9,233 |
| Aug 18, 2025 | 59,200.00 | 59,200.00 | 57,500.00 | 58,500.00 | 58,500.00 | -2.01% | 6,839 |
| Aug 14, 2025 | 59,000.00 | 60,400.00 | 58,300.00 | 59,700.00 | 59,700.00 | 1.02% | 10,403 |
| Aug 13, 2025 | 60,500.00 | 60,500.00 | 57,500.00 | 59,100.00 | 59,100.00 | 0.34% | 4,396 |
| Aug 12, 2025 | 59,900.00 | 60,800.00 | 58,900.00 | 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 | 59,700.00 | -1.16% | 7,428 |
| Aug 8, 2025 | 60,300.00 | 61,000.00 | 59,800.00 | 60,400.00 | 60,400.00 | -0.17% | 8,720 |
| Aug 7, 2025 | 61,300.00 | 61,500.00 | 59,600.00 | 60,500.00 | 60,500.00 | -1.14% | 20,668 |
| Aug 6, 2025 | 59,000.00 | 61,700.00 | 58,600.00 | 61,200.00 | 61,200.00 | 2.86% | 16,014 |
| Aug 5, 2025 | 57,600.00 | 60,300.00 | 57,600.00 | 59,500.00 | 59,500.00 | 3.48% | 9,554 |
| Aug 4, 2025 | 56,500.00 | 59,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | -0.17% | 13,841 |
| Aug 1, 2025 | 62,700.00 | 62,700.00 | 57,600.00 | 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 | 62,100.00 | 0.49% | 13,071 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 13,614 |
| Jul 29, 2025 | 62,300.00 | 63,400.00 | 61,500.00 | 62,800.00 | 62,800.00 | 0.48% | 11,865 |
| Jul 28, 2025 | 64,000.00 | 64,500.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.64% | 18,647 |
| Jul 25, 2025 | 61,600.00 | 63,800.00 | 61,600.00 | 62,900.00 | 62,900.00 | 1.29% | 18,631 |
| Jul 24, 2025 | 64,600.00 | 64,800.00 | 61,900.00 | 62,100.00 | 62,100.00 | -2.82% | 21,713 |