HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 60,300
+300 (0.50%)
At close: May 14, 2026
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 60,000.00 | 61,600.00 | 59,300.00 | 60,300.00 | 60,300.00 | 0.50% | 18,610 |
| May 13, 2026 | 62,600.00 | 62,600.00 | 59,900.00 | 60,000.00 | 60,000.00 | -4.31% | 22,971 |
| 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% | 27,019 |
| May 7, 2026 | 69,500.00 | 71,300.00 | 66,000.00 | 67,600.00 | 67,600.00 | -1.02% | 52,052 |
| May 6, 2026 | 66,700.00 | 69,900.00 | 66,700.00 | 68,300.00 | 68,300.00 | 2.55% | 77,370 |
| May 4, 2026 | 67,000.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | 1.68% | 61,838 |
| Apr 30, 2026 | 64,700.00 | 67,300.00 | 63,100.00 | 65,500.00 | 65,500.00 | - | 75,774 |
| Apr 29, 2026 | 59,100.00 | 66,400.00 | 58,500.00 | 65,500.00 | 65,500.00 | 11.97% | 163,150 |
| Apr 28, 2026 | 59,200.00 | 60,700.00 | 58,400.00 | 58,500.00 | 58,500.00 | 1.74% | 54,928 |
| 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% | 5,470 |
| Apr 23, 2026 | 57,100.00 | 58,600.00 | 55,100.00 | 55,800.00 | 55,800.00 | -0.89% | 11,408 |
| Apr 22, 2026 | 55,700.00 | 56,600.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.26% | 12,792 |
| Apr 21, 2026 | 56,100.00 | 56,100.00 | 55,100.00 | 55,600.00 | 55,600.00 | 0.36% | 6,410 |
| Apr 20, 2026 | 55,800.00 | 56,000.00 | 55,200.00 | 55,400.00 | 55,400.00 | -1.60% | 6,730 |
| Apr 17, 2026 | 56,000.00 | 56,700.00 | 55,000.00 | 56,300.00 | 56,300.00 | 1.81% | 6,204 |
| Apr 16, 2026 | 55,100.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 1.84% | 7,291 |
| 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% | 3,135 |
| Apr 9, 2026 | 54,800.00 | 54,800.00 | 53,600.00 | 53,900.00 | 53,900.00 | -1.64% | 4,638 |
| Apr 8, 2026 | 55,000.00 | 55,300.00 | 54,200.00 | 54,800.00 | 54,800.00 | 3.01% | 4,396 |
| Apr 7, 2026 | 54,000.00 | 54,300.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.75% | 6,442 |
| Apr 6, 2026 | 53,800.00 | 54,500.00 | 52,700.00 | 53,600.00 | 53,600.00 | -1.11% | 6,458 |
| Apr 3, 2026 | 53,700.00 | 54,900.00 | 53,300.00 | 54,200.00 | 54,200.00 | 1.88% | 5,386 |
| 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 |