Hyosung Corporation (KRX:004800)
South Korea
· Delayed Price · Currency is KRW 136,700
+3,600 (2.70%)
At close: Dec 5, 2025
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133,500.00 | 136,700.00 | 131,100.00 | 136,700.00 | 136,700.00 | 2.70% | 44,430 |
| Dec 4, 2025 | 134,000.00 | 135,400.00 | 131,400.00 | 133,100.00 | 133,100.00 | 0.08% | 39,091 |
| Dec 3, 2025 | 131,000.00 | 134,000.00 | 128,500.00 | 133,000.00 | 133,000.00 | 3.74% | 46,789 |
| Dec 2, 2025 | 126,900.00 | 129,000.00 | 125,200.00 | 128,200.00 | 128,200.00 | 1.10% | 63,316 |
| Dec 1, 2025 | 131,900.00 | 133,600.00 | 123,800.00 | 126,800.00 | 126,800.00 | -2.98% | 87,316 |
| Nov 28, 2025 | 136,400.00 | 136,400.00 | 129,900.00 | 130,700.00 | 130,700.00 | -3.61% | 58,809 |
| Nov 27, 2025 | 132,600.00 | 138,500.00 | 130,500.00 | 135,600.00 | 135,600.00 | 3.51% | 65,536 |
| Nov 26, 2025 | 132,200.00 | 136,000.00 | 128,100.00 | 131,000.00 | 131,000.00 | 1.24% | 50,921 |
| Nov 25, 2025 | 127,500.00 | 132,000.00 | 126,700.00 | 129,400.00 | 129,400.00 | 3.85% | 36,944 |
| Nov 24, 2025 | 123,300.00 | 128,000.00 | 119,800.00 | 124,600.00 | 124,600.00 | 1.38% | 38,075 |
| Nov 21, 2025 | 124,300.00 | 125,800.00 | 112,000.00 | 122,900.00 | 122,900.00 | -5.46% | 55,453 |
| Nov 20, 2025 | 133,500.00 | 135,500.00 | 128,600.00 | 130,000.00 | 130,000.00 | -0.46% | 37,166 |
| Nov 19, 2025 | 135,700.00 | 135,800.00 | 127,100.00 | 130,600.00 | 130,600.00 | -3.47% | 50,828 |
| Nov 18, 2025 | 139,000.00 | 141,000.00 | 133,300.00 | 135,300.00 | 135,300.00 | -4.04% | 41,044 |
| Nov 17, 2025 | 137,800.00 | 142,700.00 | 133,100.00 | 141,000.00 | 141,000.00 | 4.68% | 52,869 |
| Nov 14, 2025 | 137,900.00 | 141,800.00 | 132,100.00 | 134,700.00 | 134,700.00 | -8.37% | 104,880 |
| Nov 13, 2025 | 151,500.00 | 152,200.00 | 146,100.00 | 147,000.00 | 147,000.00 | -2.97% | 54,579 |
| Nov 12, 2025 | 157,300.00 | 157,800.00 | 142,900.00 | 151,500.00 | 151,500.00 | -7.79% | 161,547 |
| Nov 11, 2025 | 158,700.00 | 170,000.00 | 153,100.00 | 164,300.00 | 164,300.00 | 12.77% | 256,596 |
| Nov 10, 2025 | 134,500.00 | 146,600.00 | 134,400.00 | 145,700.00 | 145,700.00 | 8.81% | 111,005 |
| Nov 7, 2025 | 128,800.00 | 136,200.00 | 128,800.00 | 133,900.00 | 133,900.00 | 1.67% | 111,484 |
| Nov 6, 2025 | 134,100.00 | 136,200.00 | 127,300.00 | 131,700.00 | 131,700.00 | -0.83% | 79,033 |
| Nov 5, 2025 | 136,500.00 | 136,500.00 | 124,200.00 | 132,800.00 | 132,800.00 | -5.61% | 103,338 |
| Nov 4, 2025 | 158,500.00 | 159,000.00 | 140,200.00 | 140,700.00 | 140,700.00 | -13.36% | 130,438 |
| Nov 3, 2025 | 133,900.00 | 164,700.00 | 132,600.00 | 162,400.00 | 162,400.00 | 28.18% | 234,303 |
| Oct 31, 2025 | 125,100.00 | 129,300.00 | 123,400.00 | 126,700.00 | 126,700.00 | 2.67% | 66,528 |
| Oct 30, 2025 | 125,400.00 | 125,900.00 | 119,100.00 | 123,400.00 | 123,400.00 | 0.41% | 40,134 |
| Oct 29, 2025 | 120,000.00 | 122,900.00 | 118,500.00 | 122,900.00 | 122,900.00 | 3.80% | 52,892 |
| Oct 28, 2025 | 119,200.00 | 121,100.00 | 116,700.00 | 118,400.00 | 118,400.00 | -1.00% | 40,732 |
| Oct 27, 2025 | 117,000.00 | 125,000.00 | 116,000.00 | 119,600.00 | 119,600.00 | 5.10% | 137,977 |
| Oct 24, 2025 | 109,000.00 | 113,900.00 | 108,000.00 | 113,800.00 | 113,800.00 | 5.57% | 84,508 |
| Oct 23, 2025 | 104,800.00 | 107,800.00 | 102,500.00 | 107,800.00 | 107,800.00 | 2.28% | 38,184 |
| Oct 22, 2025 | 98,800.00 | 105,400.00 | 98,800.00 | 105,400.00 | 105,400.00 | 6.25% | 54,274 |
| Oct 21, 2025 | 101,600.00 | 102,000.00 | 98,500.00 | 99,200.00 | 99,200.00 | -1.68% | 42,811 |
| Oct 20, 2025 | 101,800.00 | 102,000.00 | 98,700.00 | 100,900.00 | 100,900.00 | -0.20% | 42,194 |
| Oct 17, 2025 | 103,000.00 | 106,500.00 | 100,900.00 | 101,100.00 | 101,100.00 | -3.90% | 52,891 |
| Oct 16, 2025 | 100,900.00 | 105,800.00 | 97,000.00 | 105,200.00 | 105,200.00 | 4.89% | 132,569 |
| Oct 15, 2025 | 95,400.00 | 101,000.00 | 94,600.00 | 100,300.00 | 100,300.00 | 4.48% | 112,390 |
| Oct 14, 2025 | 90,300.00 | 96,700.00 | 90,300.00 | 96,000.00 | 96,000.00 | 8.11% | 131,229 |
| Oct 13, 2025 | 88,700.00 | 88,800.00 | 87,000.00 | 88,800.00 | 88,800.00 | -0.67% | 21,451 |
| Oct 10, 2025 | 87,700.00 | 89,600.00 | 86,800.00 | 89,400.00 | 89,400.00 | 3.95% | 44,727 |
| Oct 2, 2025 | 86,000.00 | 87,200.00 | 84,900.00 | 86,000.00 | 86,000.00 | 0.23% | 20,590 |
| Oct 1, 2025 | 85,500.00 | 86,100.00 | 84,300.00 | 85,800.00 | 85,800.00 | 1.06% | 16,469 |
| Sep 30, 2025 | 85,300.00 | 85,300.00 | 83,800.00 | 84,900.00 | 84,900.00 | -0.12% | 21,872 |
| Sep 29, 2025 | 85,100.00 | 85,700.00 | 84,200.00 | 85,000.00 | 85,000.00 | -0.70% | 14,638 |
| Sep 26, 2025 | 86,100.00 | 87,900.00 | 84,000.00 | 85,600.00 | 85,600.00 | -0.81% | 30,243 |
| Sep 25, 2025 | 86,500.00 | 86,500.00 | 84,000.00 | 86,300.00 | 86,300.00 | -0.80% | 19,655 |
| Sep 24, 2025 | 90,100.00 | 90,100.00 | 86,100.00 | 87,000.00 | 87,000.00 | -3.23% | 38,505 |
| Sep 23, 2025 | 90,000.00 | 91,500.00 | 89,200.00 | 89,900.00 | 89,900.00 | 0.33% | 30,112 |
| Sep 22, 2025 | 89,800.00 | 90,000.00 | 88,500.00 | 89,600.00 | 89,600.00 | 0.11% | 22,491 |
| Sep 19, 2025 | 90,600.00 | 91,200.00 | 88,200.00 | 89,500.00 | 89,500.00 | -1.32% | 32,329 |
| Sep 18, 2025 | 91,700.00 | 91,800.00 | 89,300.00 | 90,700.00 | 90,700.00 | -0.87% | 28,106 |
| Sep 17, 2025 | 93,500.00 | 93,500.00 | 90,000.00 | 91,500.00 | 91,500.00 | -1.29% | 33,248 |
| Sep 16, 2025 | 94,500.00 | 94,900.00 | 92,500.00 | 92,700.00 | 92,700.00 | -1.38% | 37,195 |
| Sep 15, 2025 | 89,400.00 | 94,300.00 | 89,100.00 | 94,000.00 | 94,000.00 | 5.38% | 118,084 |
| Sep 12, 2025 | 89,500.00 | 89,600.00 | 88,000.00 | 89,200.00 | 89,200.00 | 0.68% | 23,912 |
| Sep 11, 2025 | 90,500.00 | 90,600.00 | 87,600.00 | 88,600.00 | 88,600.00 | -1.01% | 30,263 |
| Sep 10, 2025 | 87,600.00 | 90,500.00 | 87,600.00 | 89,500.00 | 89,500.00 | 2.17% | 66,537 |
| Sep 9, 2025 | 85,000.00 | 87,600.00 | 84,500.00 | 87,600.00 | 87,600.00 | 3.67% | 44,455 |
| Sep 8, 2025 | 84,600.00 | 84,600.00 | 82,600.00 | 84,500.00 | 84,500.00 | - | 16,935 |
| Sep 5, 2025 | 83,500.00 | 85,500.00 | 82,600.00 | 84,500.00 | 84,500.00 | 1.56% | 24,351 |
| Sep 4, 2025 | 84,800.00 | 84,800.00 | 82,900.00 | 83,200.00 | 83,200.00 | -2.12% | 21,048 |
| Sep 3, 2025 | 85,000.00 | 85,100.00 | 83,100.00 | 85,000.00 | 85,000.00 | -0.23% | 23,322 |
| Sep 2, 2025 | 87,500.00 | 87,800.00 | 83,900.00 | 85,200.00 | 85,200.00 | -2.07% | 53,294 |
| Sep 1, 2025 | 85,700.00 | 89,300.00 | 85,700.00 | 87,000.00 | 87,000.00 | 0.23% | 29,919 |
| Aug 29, 2025 | 84,400.00 | 87,400.00 | 84,300.00 | 86,800.00 | 86,800.00 | 2.12% | 40,555 |
| Aug 28, 2025 | 82,000.00 | 85,800.00 | 81,200.00 | 85,000.00 | 85,000.00 | 3.66% | 55,480 |
| Aug 27, 2025 | 83,000.00 | 83,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | -1.20% | 29,514 |
| Aug 26, 2025 | 83,000.00 | 83,300.00 | 81,600.00 | 83,000.00 | 83,000.00 | -0.84% | 41,764 |
| Aug 25, 2025 | 84,600.00 | 85,500.00 | 82,500.00 | 83,700.00 | 83,700.00 | -0.36% | 27,090 |
| Aug 22, 2025 | 81,600.00 | 84,200.00 | 81,600.00 | 84,000.00 | 84,000.00 | 2.82% | 107,185 |
| Aug 21, 2025 | 84,300.00 | 84,400.00 | 81,100.00 | 81,700.00 | 81,700.00 | -2.74% | 41,214 |
| Aug 20, 2025 | 83,000.00 | 84,500.00 | 80,900.00 | 84,000.00 | 84,000.00 | -1.87% | 91,527 |
| Aug 19, 2025 | 87,200.00 | 88,200.00 | 85,000.00 | 85,600.00 | 85,600.00 | -2.73% | 48,517 |
| Aug 18, 2025 | 88,300.00 | 89,600.00 | 86,800.00 | 88,000.00 | 88,000.00 | -0.68% | 53,434 |
| Aug 14, 2025 | 88,600.00 | 90,000.00 | 88,300.00 | 88,600.00 | 88,600.00 | -0.45% | 35,881 |
| Aug 13, 2025 | 87,900.00 | 89,500.00 | 87,900.00 | 89,000.00 | 89,000.00 | 1.71% | 62,082 |
| Aug 12, 2025 | 86,200.00 | 88,000.00 | 86,200.00 | 87,500.00 | 87,500.00 | 0.81% | 39,907 |
| Aug 11, 2025 | 88,300.00 | 88,500.00 | 86,200.00 | 86,800.00 | 86,800.00 | -1.36% | 38,992 |
| Aug 8, 2025 | 87,700.00 | 88,800.00 | 86,100.00 | 88,000.00 | 88,000.00 | 0.57% | 48,466 |
| Aug 7, 2025 | 86,300.00 | 87,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 1.39% | 43,671 |
| Aug 6, 2025 | 84,500.00 | 86,800.00 | 84,400.00 | 86,300.00 | 86,300.00 | 2.13% | 33,824 |
| Aug 5, 2025 | 84,200.00 | 84,600.00 | 83,000.00 | 84,500.00 | 84,500.00 | 0.84% | 48,908 |
| Aug 4, 2025 | 82,500.00 | 85,100.00 | 79,100.00 | 83,800.00 | 83,800.00 | 0.36% | 64,489 |
| Aug 1, 2025 | 86,500.00 | 86,800.00 | 83,000.00 | 83,500.00 | 83,500.00 | -4.02% | 68,809 |
| Jul 31, 2025 | 88,000.00 | 89,000.00 | 86,100.00 | 87,000.00 | 87,000.00 | -0.34% | 66,334 |
| Jul 30, 2025 | 83,200.00 | 88,200.00 | 82,800.00 | 87,300.00 | 87,300.00 | 3.93% | 143,581 |
| Jul 29, 2025 | 79,100.00 | 86,000.00 | 79,100.00 | 84,000.00 | 84,000.00 | 5.93% | 177,165 |
| Jul 28, 2025 | 81,800.00 | 84,500.00 | 79,100.00 | 79,300.00 | 79,300.00 | 3.26% | 162,625 |
| Jul 25, 2025 | 77,700.00 | 77,800.00 | 75,500.00 | 76,800.00 | 76,800.00 | -1.92% | 33,115 |
| Jul 24, 2025 | 78,400.00 | 79,500.00 | 77,400.00 | 78,300.00 | 78,300.00 | 0.26% | 58,363 |
| Jul 23, 2025 | 77,100.00 | 78,100.00 | 75,700.00 | 78,100.00 | 78,100.00 | 0.90% | 44,903 |
| Jul 22, 2025 | 78,100.00 | 79,000.00 | 76,500.00 | 77,400.00 | 77,400.00 | - | 57,422 |
| Jul 21, 2025 | 76,700.00 | 78,300.00 | 76,700.00 | 77,400.00 | 77,400.00 | -0.64% | 65,642 |
| Jul 18, 2025 | 79,500.00 | 79,500.00 | 76,500.00 | 77,900.00 | 77,900.00 | -2.01% | 66,812 |
| Jul 17, 2025 | 82,200.00 | 82,500.00 | 78,800.00 | 79,500.00 | 79,500.00 | -2.21% | 83,015 |
| Jul 16, 2025 | 80,400.00 | 82,900.00 | 79,600.00 | 81,300.00 | 81,300.00 | 1.25% | 119,481 |
| Jul 15, 2025 | 77,800.00 | 81,200.00 | 77,800.00 | 80,300.00 | 80,300.00 | 3.75% | 139,411 |
| Jul 14, 2025 | 76,200.00 | 77,500.00 | 75,100.00 | 77,400.00 | 77,400.00 | 1.84% | 71,077 |
| Jul 11, 2025 | 77,000.00 | 77,400.00 | 75,100.00 | 76,000.00 | 76,000.00 | -0.65% | 61,254 |