Skip to main content
HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,050.00
-60.00 (-0.98%)
At close: Dec 5, 2025

HyosungONBCo.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,110.006,110.006,020.006,050.006,050.00-0.98%7,849
Dec 4, 20256,110.006,120.006,040.006,110.006,110.00-9,514
Dec 3, 20256,130.006,130.006,050.006,110.006,110.000.16%10,155
Dec 2, 20256,030.006,100.006,000.006,100.006,100.000.16%4,909
Dec 1, 20256,100.006,120.006,000.006,090.006,090.00-0.16%9,697
Nov 28, 20256,020.006,100.006,010.006,100.006,100.000.99%18,326
Nov 27, 20255,980.006,040.005,970.006,040.006,040.001.00%8,058
Nov 26, 20256,010.006,080.005,970.005,980.005,980.00-0.50%8,829
Nov 25, 20256,070.006,130.005,950.006,010.006,010.00-0.99%22,465
Nov 24, 20256,140.006,140.006,040.006,070.006,070.00-1.62%6,259
Nov 21, 20256,200.006,210.006,040.006,170.006,170.00-0.48%14,261
Nov 20, 20256,110.006,200.006,100.006,200.006,200.000.81%12,739
Nov 19, 20256,080.006,230.006,080.006,150.006,150.000.49%12,786
Nov 18, 20256,160.006,230.006,120.006,120.006,120.00-1.92%10,294
Nov 17, 20256,170.006,240.006,090.006,240.006,240.000.16%15,502
Nov 14, 20256,230.006,230.006,160.006,230.006,230.00-7,149
Nov 13, 20256,220.006,260.006,180.006,230.006,230.000.48%14,791
Nov 12, 20256,150.006,220.006,100.006,200.006,200.000.65%15,341
Nov 11, 20256,080.006,180.006,070.006,160.006,160.000.82%18,053
Nov 10, 20256,020.006,190.005,890.006,110.006,110.001.50%21,597
Nov 7, 20255,890.006,100.005,820.006,020.006,020.002.21%23,169
Nov 6, 20255,860.006,100.005,680.005,890.005,890.001.38%25,004
Nov 5, 20255,910.005,910.005,630.005,810.005,810.00-1.19%29,302
Nov 4, 20255,850.005,940.005,780.005,880.005,880.000.51%36,251
Nov 3, 20256,030.006,030.005,850.005,850.005,850.00-2.99%42,685
Oct 31, 20256,030.006,100.005,970.006,030.006,030.00-24,643
Oct 30, 20256,160.006,210.006,010.006,030.006,030.00-2.11%36,296
Oct 29, 20256,340.006,340.006,160.006,160.006,160.00-2.99%40,599
Oct 28, 20256,240.006,350.006,210.006,350.006,350.001.76%28,369
Oct 27, 20256,190.006,250.006,160.006,240.006,240.000.81%30,202
Oct 24, 20256,140.006,190.006,110.006,190.006,190.000.16%26,702
Oct 23, 20256,170.006,210.006,110.006,180.006,180.000.16%11,006
Oct 22, 20256,130.006,190.006,030.006,170.006,170.000.65%25,251
Oct 21, 20256,160.006,220.006,120.006,130.006,130.00-0.49%23,001
Oct 20, 20256,190.006,200.006,110.006,160.006,160.00-0.16%31,958
Oct 17, 20256,140.006,170.006,070.006,170.006,170.00-19,918
Oct 16, 20256,160.006,300.006,110.006,170.006,170.000.16%22,533
Oct 15, 20256,040.006,200.006,040.006,160.006,160.001.65%17,197
Oct 14, 20256,140.006,180.006,000.006,060.006,060.00-1.94%60,492
Oct 13, 20256,100.006,190.006,010.006,180.006,180.000.49%12,163
Oct 10, 20256,300.006,300.006,020.006,150.006,150.00-2.07%39,396
Oct 2, 20256,180.006,300.006,140.006,280.006,280.001.62%14,837
Oct 1, 20256,110.006,200.006,080.006,180.006,180.000.32%30,604
Sep 30, 20256,170.006,260.006,160.006,160.006,160.00-0.96%33,444
Sep 29, 20256,250.006,310.006,210.006,220.006,220.00-0.48%16,369
Sep 26, 20256,240.006,340.006,180.006,250.006,250.00-0.79%27,209
Sep 25, 20256,310.006,310.006,210.006,300.006,300.000.64%11,273
Sep 24, 20256,310.006,310.006,210.006,260.006,260.00-0.48%15,398
Sep 23, 20256,230.006,300.006,200.006,290.006,290.000.96%31,182
Sep 22, 20256,330.006,340.006,230.006,230.006,230.00-1.27%27,486
Sep 19, 20256,370.006,410.006,310.006,310.006,310.00-0.94%22,158
Sep 18, 20256,420.006,420.006,320.006,370.006,370.000.47%8,876
Sep 17, 20256,470.006,470.006,320.006,340.006,340.00-1.55%29,139
Sep 16, 20256,390.006,500.006,370.006,440.006,440.000.78%37,386
Sep 15, 20256,480.006,500.006,380.006,390.006,390.00-1.39%40,491
Sep 12, 20256,580.006,600.006,450.006,480.006,480.00-1.52%60,958
Sep 11, 20256,580.006,610.006,530.006,580.006,580.00-19,379
Sep 10, 20256,530.006,590.006,530.006,580.006,580.000.30%17,641
Sep 9, 20256,500.006,560.006,500.006,560.006,560.000.61%16,649
Sep 8, 20256,520.006,600.006,440.006,520.006,520.000.15%19,143
Sep 5, 20256,550.006,600.006,470.006,510.006,510.00-0.61%21,202
Sep 4, 20256,570.006,590.006,460.006,550.006,550.00-0.30%22,204
Sep 3, 20256,520.006,660.006,430.006,570.006,570.000.77%19,770
Sep 2, 20256,340.006,520.006,340.006,520.006,520.002.03%18,309
Sep 1, 20256,480.006,530.006,340.006,390.006,390.00-2.29%34,976
Aug 29, 20256,670.006,720.006,470.006,540.006,540.00-2.53%58,556
Aug 28, 20256,660.006,710.006,590.006,710.006,710.000.75%17,993
Aug 27, 20256,600.006,740.006,600.006,660.006,660.000.60%58,578
Aug 26, 20257,000.007,060.006,620.006,620.006,620.00-4.06%92,180
Aug 25, 20256,890.006,940.006,840.006,900.006,900.000.58%26,093
Aug 22, 20256,800.006,920.006,800.006,860.006,860.00-0.15%26,011
Aug 21, 20256,870.006,890.006,780.006,870.006,870.000.88%11,564
Aug 20, 20256,930.007,010.006,710.006,810.006,810.00-1.73%58,686
Aug 19, 20256,860.006,970.006,850.006,930.006,930.000.14%21,494
Aug 18, 20257,010.007,010.006,900.006,920.006,920.00-1.98%41,034
Aug 14, 20256,950.007,070.006,950.007,060.007,060.000.71%43,908
Aug 13, 20257,030.007,050.006,920.007,010.007,010.00-0.28%42,117
Aug 12, 20257,050.007,100.006,950.007,030.007,030.000.29%82,384
Aug 11, 20257,080.007,230.007,000.007,010.007,010.00-0.99%111,326
Aug 8, 20256,880.007,170.006,870.007,080.007,080.003.36%170,390
Aug 7, 20256,770.006,880.006,770.006,850.006,850.000.88%18,621
Aug 6, 20256,790.006,820.006,710.006,790.006,790.000.44%17,376
Aug 5, 20256,650.006,890.006,650.006,760.006,760.000.75%34,952
Aug 4, 20256,550.006,870.006,550.006,710.006,710.000.75%35,142
Aug 1, 20256,740.006,820.006,570.006,660.006,660.00-2.92%77,936
Jul 31, 20256,660.007,020.006,660.006,860.006,860.003.16%108,806
Jul 30, 20256,720.006,760.006,630.006,650.006,650.000.30%29,886
Jul 29, 20256,750.006,750.006,560.006,630.006,630.00-0.30%22,658
Jul 28, 20256,710.006,740.006,550.006,650.006,650.00-0.89%47,148
Jul 25, 20256,730.006,770.006,660.006,710.006,710.00-0.30%40,548
Jul 24, 20256,880.006,970.006,700.006,730.006,730.00-2.60%95,870
Jul 23, 20256,900.006,950.006,810.006,910.006,910.000.14%28,749
Jul 22, 20257,110.007,110.006,880.006,900.006,900.00-2.13%71,049
Jul 21, 20257,090.007,150.007,030.007,050.007,050.000.14%79,129
Jul 18, 20257,060.007,070.006,950.007,040.007,040.001.44%65,942
Jul 17, 20256,990.007,080.006,890.006,940.006,940.00-0.29%65,471
Jul 16, 20257,020.007,060.006,900.006,960.006,960.00-0.85%86,110
Jul 15, 20257,300.007,300.007,010.007,020.007,020.00-0.99%104,387
Jul 14, 20257,030.007,270.007,030.007,090.007,090.000.57%172,153
Jul 11, 20257,140.007,150.007,000.007,050.007,050.00-0.28%97,599