HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 49,800
-700 (-1.39%)
At close: Oct 2, 2026
HS HYOSUNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50,500.00 | 50,800.00 | 49,250.00 | 49,800.00 | 49,800.00 | -1.39% | 2,587 |
| Oct 1, 2026 | 53,300.00 | 53,300.00 | 49,750.00 | 50,500.00 | 50,500.00 | -5.78% | 6,584 |
| Sep 30, 2026 | 52,000.00 | 53,600.00 | 50,700.00 | 53,600.00 | 53,600.00 | 4.28% | 7,466 |
| Sep 29, 2026 | 50,700.00 | 51,500.00 | 49,100.00 | 51,400.00 | 51,400.00 | 1.78% | 3,851 |
| Sep 28, 2026 | 49,650.00 | 51,000.00 | 48,100.00 | 50,500.00 | 50,500.00 | 2.12% | 4,131 |
| Sep 23, 2026 | 48,200.00 | 49,450.00 | 47,850.00 | 49,450.00 | 49,450.00 | 2.59% | 13,064 |
| Sep 22, 2026 | 48,000.00 | 48,300.00 | 47,550.00 | 48,200.00 | 48,200.00 | 0.42% | 1,012 |
| Sep 21, 2026 | 48,100.00 | 48,300.00 | 47,150.00 | 48,000.00 | 48,000.00 | -0.10% | 1,947 |
| Sep 18, 2026 | 47,700.00 | 48,200.00 | 47,400.00 | 48,050.00 | 48,050.00 | 1.16% | 1,292 |
| Sep 17, 2026 | 47,850.00 | 47,850.00 | 47,000.00 | 47,500.00 | 47,500.00 | -0.73% | 2,878 |
| Sep 16, 2026 | 48,000.00 | 48,500.00 | 47,250.00 | 47,850.00 | 47,850.00 | -1.85% | 1,870 |
| Sep 15, 2026 | 48,900.00 | 49,600.00 | 47,650.00 | 48,750.00 | 48,750.00 | -1.42% | 2,143 |
| Sep 14, 2026 | 48,950.00 | 49,600.00 | 48,250.00 | 49,450.00 | 49,450.00 | 1.02% | 3,070 |
| Sep 11, 2026 | 48,550.00 | 49,000.00 | 48,150.00 | 48,950.00 | 48,950.00 | - | 3,614 |
| Sep 10, 2026 | 48,750.00 | 48,950.00 | 47,950.00 | 48,950.00 | 48,950.00 | 0.41% | 1,054 |
| Sep 9, 2026 | 48,800.00 | 48,850.00 | 48,100.00 | 48,750.00 | 48,750.00 | -0.20% | 2,548 |
| Sep 8, 2026 | 48,850.00 | 49,750.00 | 48,450.00 | 48,850.00 | 48,850.00 | - | 2,139 |
| Sep 7, 2026 | 48,100.00 | 49,050.00 | 47,600.00 | 48,850.00 | 48,850.00 | 1.56% | 3,148 |
| Sep 4, 2026 | 48,350.00 | 48,600.00 | 47,600.00 | 48,100.00 | 48,100.00 | -0.31% | 1,611 |
| Sep 3, 2026 | 48,350.00 | 48,400.00 | 46,900.00 | 48,250.00 | 48,250.00 | 0.21% | 2,918 |
| Sep 2, 2026 | 48,150.00 | 48,150.00 | 47,050.00 | 48,150.00 | 48,150.00 | - | 1,879 |
| Sep 1, 2026 | 46,850.00 | 48,400.00 | 46,850.00 | 48,150.00 | 48,150.00 | 0.52% | 1,398 |
| Aug 31, 2026 | 46,550.00 | 48,350.00 | 46,500.00 | 47,900.00 | 47,900.00 | - | 2,665 |
| Aug 28, 2026 | 46,650.00 | 48,100.00 | 46,600.00 | 47,900.00 | 47,900.00 | 1.27% | 3,058 |
| Aug 27, 2026 | 47,300.00 | 47,500.00 | 46,350.00 | 47,300.00 | 47,300.00 | - | 1,956 |
| Aug 26, 2026 | 46,400.00 | 47,750.00 | 45,750.00 | 47,300.00 | 47,300.00 | 2.05% | 4,185 |
| Aug 25, 2026 | 44,550.00 | 46,400.00 | 44,550.00 | 46,350.00 | 46,350.00 | 2.43% | 3,272 |
| Aug 24, 2026 | 45,050.00 | 45,850.00 | 44,850.00 | 45,250.00 | 45,250.00 | 0.56% | 2,676 |
| Aug 21, 2026 | 45,500.00 | 46,350.00 | 44,750.00 | 45,000.00 | 45,000.00 | -3.54% | 3,680 |
| Aug 20, 2026 | 47,100.00 | 47,100.00 | 45,700.00 | 46,650.00 | 46,650.00 | -0.21% | 2,453 |
| 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 | - | 4,680 |
| 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% | 6,303 |
| 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% | 181,646 |
| Jul 30, 2026 | 37,400.00 | 41,250.00 | 37,400.00 | 40,150.00 | 40,150.00 | 2.55% | 9,016 |
| 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% | 5,193 |
| 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 |