HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 64,300
+800 (1.26%)
Last updated: Nov 26, 2025, 1:04 PM KST
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 64,900.00 | 65,000.00 | 63,300.00 | 65,000.00 | 65,000.00 | 2.36% | 14,040 |
| Nov 25, 2025 | 66,300.00 | 66,700.00 | 63,500.00 | 63,500.00 | 63,500.00 | -3.79% | 22,753 |
| Nov 24, 2025 | 66,900.00 | 67,200.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1.07% | 15,559 |
| Nov 21, 2025 | 65,300.00 | 66,100.00 | 64,100.00 | 65,300.00 | 65,300.00 | -3.83% | 12,608 |
| Nov 20, 2025 | 67,200.00 | 69,700.00 | 66,000.00 | 67,900.00 | 67,900.00 | 4.14% | 39,181 |
| Nov 19, 2025 | 67,000.00 | 67,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 3.82% | 46,760 |
| Nov 18, 2025 | 65,300.00 | 65,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -4.41% | 24,430 |
| Nov 17, 2025 | 66,100.00 | 67,100.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1.55% | 11,684 |
| Nov 14, 2025 | 68,200.00 | 68,200.00 | 64,700.00 | 64,700.00 | 64,700.00 | -7.57% | 30,038 |
| Nov 13, 2025 | 70,200.00 | 71,400.00 | 69,500.00 | 70,000.00 | 70,000.00 | -1.96% | 36,193 |
| Nov 12, 2025 | 69,500.00 | 71,600.00 | 67,100.00 | 71,400.00 | 71,400.00 | 2.00% | 51,959 |
| Nov 11, 2025 | 73,900.00 | 74,000.00 | 68,500.00 | 70,000.00 | 70,000.00 | -1.82% | 131,068 |
| Nov 10, 2025 | 64,800.00 | 75,400.00 | 64,800.00 | 71,300.00 | 71,300.00 | 16.50% | 336,850 |
| Nov 7, 2025 | 61,400.00 | 63,000.00 | 60,000.00 | 61,200.00 | 61,200.00 | -3.47% | 15,528 |
| Nov 6, 2025 | 60,500.00 | 64,500.00 | 59,400.00 | 63,400.00 | 63,400.00 | 5.84% | 38,643 |
| Nov 5, 2025 | 60,200.00 | 60,300.00 | 57,200.00 | 59,900.00 | 59,900.00 | -2.92% | 21,458 |
| Nov 4, 2025 | 62,800.00 | 65,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | -4.34% | 27,259 |
| Nov 3, 2025 | 59,000.00 | 64,900.00 | 58,600.00 | 64,500.00 | 64,500.00 | 10.82% | 49,132 |
| Oct 31, 2025 | 59,700.00 | 59,700.00 | 57,600.00 | 58,200.00 | 58,200.00 | -1.69% | 9,666 |
| Oct 30, 2025 | 60,400.00 | 60,600.00 | 58,800.00 | 59,200.00 | 59,200.00 | -1.99% | 16,473 |
| Oct 29, 2025 | 60,600.00 | 60,900.00 | 59,500.00 | 60,400.00 | 60,400.00 | -0.66% | 23,090 |
| Oct 28, 2025 | 62,000.00 | 62,800.00 | 60,100.00 | 60,800.00 | 60,800.00 | -2.72% | 14,102 |
| Oct 27, 2025 | 61,500.00 | 63,500.00 | 61,400.00 | 62,500.00 | 62,500.00 | 2.12% | 19,515 |
| Oct 24, 2025 | 61,400.00 | 61,500.00 | 59,900.00 | 61,200.00 | 61,200.00 | 1.49% | 10,718 |
| Oct 23, 2025 | 60,300.00 | 61,800.00 | 59,900.00 | 60,300.00 | 60,300.00 | -1.63% | 7,182 |
| Oct 22, 2025 | 60,300.00 | 62,000.00 | 58,600.00 | 61,300.00 | 61,300.00 | 1.66% | 14,474 |
| Oct 21, 2025 | 60,100.00 | 61,400.00 | 59,500.00 | 60,300.00 | 60,300.00 | 0.17% | 12,318 |
| Oct 20, 2025 | 58,800.00 | 60,300.00 | 58,100.00 | 60,200.00 | 60,200.00 | 2.38% | 8,599 |
| Oct 17, 2025 | 60,000.00 | 60,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | -2.81% | 7,862 |
| Oct 16, 2025 | 59,800.00 | 62,300.00 | 59,600.00 | 60,500.00 | 60,500.00 | 2.20% | 21,744 |
| Oct 15, 2025 | 57,100.00 | 59,300.00 | 56,800.00 | 59,200.00 | 59,200.00 | 4.59% | 10,971 |
| Oct 14, 2025 | 56,000.00 | 58,500.00 | 55,500.00 | 56,600.00 | 56,600.00 | 1.07% | 17,487 |
| Oct 13, 2025 | 55,100.00 | 56,800.00 | 54,500.00 | 56,000.00 | 56,000.00 | -2.44% | 8,736 |
| Oct 10, 2025 | 59,400.00 | 59,400.00 | 57,200.00 | 57,400.00 | 57,400.00 | -2.38% | 11,931 |
| 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 |