HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 46,450
-800 (-1.69%)
At close: Oct 23, 2026
HS HYOSUNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47,200.00 | 47,300.00 | 45,900.00 | 46,450.00 | 46,450.00 | -1.69% | 1,301 |
| Oct 22, 2026 | 47,200.00 | 48,950.00 | 46,700.00 | 47,250.00 | 47,250.00 | -2.38% | 2,844 |
| Oct 21, 2026 | 50,000.00 | 50,000.00 | 47,000.00 | 48,400.00 | 48,400.00 | 0.41% | 4,530 |
| Oct 20, 2026 | 49,150.00 | 49,200.00 | 47,250.00 | 48,200.00 | 48,200.00 | -1.23% | 1,199 |
| Oct 19, 2026 | 47,600.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | 2.52% | 2,742 |
| Oct 16, 2026 | 47,250.00 | 49,700.00 | 46,850.00 | 47,600.00 | 47,600.00 | 0.63% | 2,134 |
| Oct 15, 2026 | 49,700.00 | 49,700.00 | 46,100.00 | 47,300.00 | 47,300.00 | -2.77% | 4,917 |
| Oct 14, 2026 | 50,800.00 | 50,800.00 | 47,800.00 | 48,650.00 | 48,650.00 | 0.31% | 751 |
| Oct 13, 2026 | 49,050.00 | 49,050.00 | 46,050.00 | 48,500.00 | 48,500.00 | -2.41% | 4,616 |
| Oct 12, 2026 | 50,200.00 | 51,000.00 | 48,750.00 | 49,700.00 | 49,700.00 | -1.97% | 1,653 |
| Oct 8, 2026 | 50,300.00 | 50,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | 0.80% | 2,814 |
| Oct 7, 2026 | 50,100.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | - | 1,292 |
| Oct 6, 2026 | 49,800.00 | 50,400.00 | 49,400.00 | 50,300.00 | 50,300.00 | 1.00% | 1,617 |
| Oct 2, 2026 | 50,500.00 | 50,800.00 | 49,250.00 | 49,800.00 | 49,800.00 | -1.39% | 2,639 |
| 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 |