HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 45,900
-1,000 (-2.13%)
Last updated: Jun 24, 2026, 1:09 PM KST
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 46,900.00 | 48,300.00 | 46,050.00 | 46,300.00 | - | -1.28% | 5,912 |
| Jun 23, 2026 | 50,000.00 | 50,100.00 | 46,850.00 | 46,900.00 | 46,900.00 | -6.20% | 12,000 |
| Jun 22, 2026 | 51,000.00 | 51,100.00 | 49,550.00 | 50,000.00 | 50,000.00 | -2.72% | 6,820 |
| Jun 19, 2026 | 53,200.00 | 53,300.00 | 50,400.00 | 51,400.00 | 51,400.00 | -3.38% | 6,643 |
| Jun 18, 2026 | 53,800.00 | 54,000.00 | 52,400.00 | 53,200.00 | 53,200.00 | -1.12% | 6,063 |
| Jun 17, 2026 | 54,000.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 3,493 |
| Jun 16, 2026 | 53,800.00 | 54,800.00 | 53,400.00 | 54,000.00 | 54,000.00 | - | 6,208 |
| Jun 15, 2026 | 54,200.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 2.47% | 8,684 |
| Jun 12, 2026 | 50,700.00 | 53,500.00 | 50,700.00 | 52,700.00 | 52,700.00 | 4.98% | 9,154 |
| Jun 11, 2026 | 50,300.00 | 50,400.00 | 49,000.00 | 50,200.00 | 50,200.00 | -0.20% | 7,680 |
| Jun 10, 2026 | 50,200.00 | 51,400.00 | 49,250.00 | 50,300.00 | 50,300.00 | -0.40% | 11,362 |
| Jun 9, 2026 | 50,300.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1.00% | 10,264 |
| Jun 8, 2026 | 51,000.00 | 51,500.00 | 49,350.00 | 50,000.00 | 50,000.00 | -4.40% | 13,771 |
| Jun 5, 2026 | 53,800.00 | 53,800.00 | 51,700.00 | 52,300.00 | 52,300.00 | -2.79% | 11,449 |
| Jun 4, 2026 | 53,300.00 | 54,700.00 | 52,100.00 | 53,800.00 | 53,800.00 | 0.56% | 8,156 |
| Jun 2, 2026 | 53,800.00 | 53,800.00 | 51,600.00 | 53,500.00 | 53,500.00 | -0.56% | 18,856 |
| Jun 1, 2026 | 55,800.00 | 56,800.00 | 53,600.00 | 53,800.00 | 53,800.00 | -3.58% | 18,606 |
| May 29, 2026 | 54,900.00 | 57,400.00 | 53,900.00 | 55,800.00 | 55,800.00 | 1.64% | 12,628 |
| May 28, 2026 | 55,300.00 | 55,300.00 | 52,900.00 | 54,900.00 | 54,900.00 | -0.72% | 16,522 |
| May 27, 2026 | 57,100.00 | 57,100.00 | 54,600.00 | 55,300.00 | 55,300.00 | -2.47% | 16,329 |
| May 26, 2026 | 60,600.00 | 60,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | -4.55% | 16,501 |
| May 22, 2026 | 57,200.00 | 60,000.00 | 57,200.00 | 59,400.00 | 59,400.00 | 4.39% | 9,179 |
| May 21, 2026 | 54,700.00 | 58,000.00 | 54,700.00 | 56,900.00 | 56,900.00 | 4.02% | 14,626 |
| May 20, 2026 | 57,000.00 | 57,000.00 | 53,900.00 | 54,700.00 | 54,700.00 | -2.67% | 17,332 |
| May 19, 2026 | 57,100.00 | 57,800.00 | 55,300.00 | 56,200.00 | 56,200.00 | -2.43% | 11,679 |
| May 18, 2026 | 58,900.00 | 58,900.00 | 55,100.00 | 57,600.00 | 57,600.00 | -2.37% | 15,339 |
| May 15, 2026 | 60,600.00 | 61,700.00 | 58,000.00 | 59,000.00 | 59,000.00 | -2.16% | 19,903 |
| May 14, 2026 | 60,000.00 | 61,600.00 | 59,300.00 | 60,300.00 | 60,300.00 | 0.50% | 18,764 |
| May 13, 2026 | 62,600.00 | 62,600.00 | 59,900.00 | 60,000.00 | 60,000.00 | -4.31% | 23,045 |
| May 12, 2026 | 64,400.00 | 65,300.00 | 62,000.00 | 62,700.00 | 62,700.00 | -2.34% | 37,043 |
| May 11, 2026 | 66,600.00 | 66,600.00 | 63,900.00 | 64,200.00 | 64,200.00 | -3.60% | 29,322 |
| May 8, 2026 | 67,600.00 | 67,600.00 | 65,700.00 | 66,600.00 | 66,600.00 | -1.48% | 27,028 |
| May 7, 2026 | 69,500.00 | 71,300.00 | 66,000.00 | 67,600.00 | 67,600.00 | -1.02% | 52,389 |
| May 6, 2026 | 66,700.00 | 69,900.00 | 66,700.00 | 68,300.00 | 68,300.00 | 2.55% | 77,979 |
| May 4, 2026 | 67,000.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | 1.68% | 62,011 |
| Apr 30, 2026 | 64,700.00 | 67,300.00 | 63,100.00 | 65,500.00 | 65,500.00 | - | 76,486 |
| Apr 29, 2026 | 59,100.00 | 66,400.00 | 58,500.00 | 65,500.00 | 65,500.00 | 11.97% | 164,553 |
| Apr 28, 2026 | 59,200.00 | 60,700.00 | 58,400.00 | 58,500.00 | 58,500.00 | 1.74% | 55,547 |
| Apr 27, 2026 | 57,900.00 | 58,000.00 | 56,800.00 | 57,500.00 | 57,500.00 | 1.77% | 12,668 |
| Apr 24, 2026 | 56,400.00 | 56,700.00 | 55,800.00 | 56,500.00 | 56,500.00 | 1.25% | 5,537 |
| Apr 23, 2026 | 57,100.00 | 58,600.00 | 55,100.00 | 55,800.00 | 55,800.00 | -0.89% | 11,415 |
| Apr 22, 2026 | 55,700.00 | 56,600.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.26% | 12,796 |
| Apr 21, 2026 | 56,100.00 | 56,100.00 | 55,100.00 | 55,600.00 | 55,600.00 | 0.36% | 6,539 |
| Apr 20, 2026 | 55,800.00 | 56,000.00 | 55,200.00 | 55,400.00 | 55,400.00 | -1.60% | 6,753 |
| Apr 17, 2026 | 56,000.00 | 56,700.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.81% | 6,324 |
| Apr 16, 2026 | 55,100.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 1.84% | 7,300 |
| Apr 15, 2026 | 53,400.00 | 54,700.00 | 53,400.00 | 54,300.00 | 54,300.00 | 2.07% | 6,622 |
| Apr 14, 2026 | 54,500.00 | 54,500.00 | 53,100.00 | 53,200.00 | 53,200.00 | 0.76% | 7,600 |
| Apr 13, 2026 | 53,700.00 | 54,100.00 | 52,500.00 | 52,800.00 | 52,800.00 | -2.58% | 10,336 |
| Apr 10, 2026 | 54,300.00 | 54,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 0.56% | 3,180 |