HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 45,000
-1,650 (-3.54%)
At close: Aug 21, 2026
HS HYOSUNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45,500.00 | 46,350.00 | 44,750.00 | 45,000.00 | 45,000.00 | -3.54% | 3,671 |
| Aug 20, 2026 | 47,100.00 | 47,100.00 | 45,700.00 | 46,650.00 | 46,650.00 | -0.21% | 2,443 |
| Aug 19, 2026 | 45,300.00 | 46,750.00 | 44,900.00 | 46,750.00 | 46,750.00 | 0.11% | 4,127 |
| Aug 18, 2026 | 47,900.00 | 47,900.00 | 45,200.00 | 46,700.00 | 46,700.00 | -2.51% | 3,920 |
| Aug 14, 2026 | 47,250.00 | 47,900.00 | 46,600.00 | 47,900.00 | 47,900.00 | 1.27% | 3,032 |
| Aug 13, 2026 | 47,850.00 | 47,900.00 | 46,700.00 | 47,300.00 | 47,300.00 | - | 4,639 |
| Aug 12, 2026 | 47,350.00 | 47,850.00 | 47,150.00 | 47,300.00 | 47,300.00 | -0.11% | 5,027 |
| Aug 11, 2026 | 47,200.00 | 47,900.00 | 46,700.00 | 47,350.00 | 47,350.00 | 0.21% | 4,802 |
| Aug 10, 2026 | 46,200.00 | 47,400.00 | 45,250.00 | 47,250.00 | 47,250.00 | 2.94% | 6,272 |
| Aug 7, 2026 | 45,900.00 | 46,400.00 | 45,200.00 | 45,900.00 | 45,900.00 | - | 5,953 |
| Aug 6, 2026 | 43,950.00 | 46,800.00 | 43,950.00 | 45,900.00 | 45,900.00 | 2.34% | 14,951 |
| Aug 5, 2026 | 44,350.00 | 45,250.00 | 43,900.00 | 44,850.00 | 44,850.00 | 3.34% | 8,639 |
| Aug 4, 2026 | 42,750.00 | 44,100.00 | 42,650.00 | 43,400.00 | 43,400.00 | 1.40% | 8,432 |
| Aug 3, 2026 | 43,200.00 | 44,400.00 | 42,000.00 | 42,800.00 | 42,800.00 | -3.39% | 16,853 |
| Jul 31, 2026 | 52,100.00 | 52,100.00 | 44,050.00 | 44,300.00 | 44,300.00 | 10.34% | 181,103 |
| Jul 30, 2026 | 37,400.00 | 41,250.00 | 37,400.00 | 40,150.00 | 40,150.00 | 2.55% | 8,620 |
| Jul 29, 2026 | 42,250.00 | 43,100.00 | 37,750.00 | 39,150.00 | 39,150.00 | -7.34% | 11,500 |
| Jul 28, 2026 | 44,250.00 | 44,250.00 | 41,000.00 | 42,250.00 | 42,250.00 | -3.76% | 5,176 |
| Jul 27, 2026 | 43,650.00 | 44,300.00 | 42,800.00 | 43,900.00 | 43,900.00 | 0.11% | 3,498 |
| Jul 24, 2026 | 44,050.00 | 44,650.00 | 42,600.00 | 43,850.00 | 43,850.00 | -0.45% | 2,623 |
| Jul 23, 2026 | 43,750.00 | 44,150.00 | 42,550.00 | 44,050.00 | 44,050.00 | 1.97% | 3,349 |
| Jul 22, 2026 | 43,950.00 | 44,100.00 | 42,400.00 | 43,200.00 | 43,200.00 | - | 4,543 |
| Jul 21, 2026 | 42,700.00 | 43,950.00 | 41,950.00 | 43,200.00 | 43,200.00 | - | 2,814 |
| Jul 20, 2026 | 44,200.00 | 44,700.00 | 41,700.00 | 43,200.00 | 43,200.00 | -1.37% | 3,434 |
| Jul 16, 2026 | 43,900.00 | 44,750.00 | 42,900.00 | 43,800.00 | 43,800.00 | -0.34% | 3,333 |
| Jul 15, 2026 | 43,650.00 | 43,950.00 | 43,000.00 | 43,950.00 | 43,950.00 | 2.57% | 2,978 |
| Jul 14, 2026 | 42,250.00 | 43,000.00 | 41,450.00 | 42,850.00 | 42,850.00 | -1.83% | 6,083 |
| Jul 13, 2026 | 45,200.00 | 45,250.00 | 42,550.00 | 43,650.00 | 43,650.00 | -2.24% | 4,900 |
| Jul 10, 2026 | 43,900.00 | 45,300.00 | 43,600.00 | 44,650.00 | 44,650.00 | 1.71% | 8,747 |
| Jul 9, 2026 | 42,750.00 | 44,500.00 | 42,200.00 | 43,900.00 | 43,900.00 | -0.23% | 10,243 |
| Jul 8, 2026 | 45,900.00 | 45,950.00 | 43,100.00 | 44,000.00 | 44,000.00 | -4.24% | 5,502 |
| Jul 7, 2026 | 45,950.00 | 47,900.00 | 44,300.00 | 45,950.00 | 45,950.00 | - | 5,869 |
| Jul 6, 2026 | 47,350.00 | 47,950.00 | 45,050.00 | 45,950.00 | 45,950.00 | 0.55% | 3,182 |
| Jul 3, 2026 | 45,850.00 | 46,900.00 | 44,400.00 | 45,700.00 | 45,700.00 | -0.33% | 3,409 |
| Jul 2, 2026 | 46,600.00 | 48,100.00 | 45,300.00 | 45,850.00 | 45,850.00 | -2.55% | 5,818 |
| Jul 1, 2026 | 47,050.00 | 48,500.00 | 46,950.00 | 47,050.00 | 47,050.00 | -1.47% | 4,525 |
| Jun 30, 2026 | 47,450.00 | 47,950.00 | 46,600.00 | 47,750.00 | 47,750.00 | 1.17% | 5,542 |
| Jun 29, 2026 | 44,150.00 | 47,450.00 | 43,300.00 | 47,200.00 | 47,200.00 | 6.91% | 7,299 |
| Jun 26, 2026 | 46,050.00 | 46,050.00 | 42,300.00 | 44,150.00 | 44,150.00 | -5.05% | 14,345 |
| Jun 25, 2026 | 46,100.00 | 47,200.00 | 46,050.00 | 46,500.00 | 46,500.00 | -1.06% | 6,045 |
| Jun 24, 2026 | 46,900.00 | 48,300.00 | 45,550.00 | 47,000.00 | 47,000.00 | 0.21% | 9,589 |
| 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 |