HS HYOSUNG Corporation (KRX:487570)
South Korea · Delayed Price · Currency is KRW 41,650
-2,000 (-4.58%)
Last updated: Jul 14, 2026, 1:14 PM KST
HS HYOSUNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |