Hyosung Corporation (KRX:004800)
South Korea
· Delayed Price · Currency is KRW 134,200
-12,000 (-8.21%)
At close: Mar 9, 2026
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140,000.00 | 140,000.00 | 131,700.00 | 134,200.00 | 134,200.00 | -8.21% | 41,441 |
| Mar 6, 2026 | 146,000.00 | 146,500.00 | 141,000.00 | 146,200.00 | 146,200.00 | 0.07% | 16,804 |
| Mar 5, 2026 | 142,100.00 | 149,800.00 | 141,200.00 | 146,100.00 | 146,100.00 | 11.10% | 43,449 |
| Mar 4, 2026 | 150,000.00 | 152,900.00 | 130,900.00 | 131,500.00 | 131,500.00 | -15.97% | 73,127 |
| Mar 3, 2026 | 166,800.00 | 169,400.00 | 156,000.00 | 156,500.00 | 156,500.00 | -7.40% | 41,003 |
| Feb 27, 2026 | 173,300.00 | 174,700.00 | 169,000.00 | 169,000.00 | 169,000.00 | -3.26% | 34,779 |
| Feb 26, 2026 | 172,800.00 | 175,900.00 | 169,500.00 | 174,700.00 | 174,700.00 | 1.10% | 35,489 |
| Feb 25, 2026 | 173,000.00 | 177,600.00 | 166,600.00 | 172,800.00 | 172,800.00 | 1.59% | 55,281 |
| Feb 24, 2026 | 171,200.00 | 172,000.00 | 167,200.00 | 170,100.00 | 170,100.00 | -1.28% | 18,480 |
| Feb 23, 2026 | 170,700.00 | 173,200.00 | 166,500.00 | 172,300.00 | 172,300.00 | 2.74% | 38,694 |
| Feb 20, 2026 | 163,300.00 | 171,000.00 | 160,600.00 | 167,700.00 | 167,700.00 | 2.69% | 43,247 |
| Feb 19, 2026 | 165,300.00 | 165,600.00 | 159,800.00 | 163,300.00 | 163,300.00 | 0.86% | 43,936 |
| Feb 13, 2026 | 150,000.00 | 166,000.00 | 148,100.00 | 161,900.00 | 161,900.00 | 7.93% | 147,540 |
| Feb 12, 2026 | 149,400.00 | 151,100.00 | 147,600.00 | 150,000.00 | 150,000.00 | 1.56% | 25,243 |
| Feb 11, 2026 | 150,400.00 | 153,000.00 | 145,500.00 | 147,700.00 | 147,700.00 | -1.73% | 26,016 |
| Feb 10, 2026 | 152,100.00 | 153,600.00 | 147,600.00 | 150,300.00 | 150,300.00 | -0.73% | 29,927 |
| Feb 9, 2026 | 144,900.00 | 151,400.00 | 141,900.00 | 151,400.00 | 151,400.00 | 8.14% | 34,570 |
| Feb 6, 2026 | 142,800.00 | 142,900.00 | 135,100.00 | 140,000.00 | 140,000.00 | -3.85% | 35,698 |
| Feb 5, 2026 | 149,900.00 | 153,200.00 | 144,000.00 | 145,600.00 | 145,600.00 | -2.87% | 42,253 |
| Feb 4, 2026 | 146,800.00 | 151,200.00 | 145,000.00 | 149,900.00 | 149,900.00 | 1.35% | 29,269 |
| Feb 3, 2026 | 142,700.00 | 148,700.00 | 138,600.00 | 147,900.00 | 147,900.00 | 7.72% | 41,186 |
| Feb 2, 2026 | 150,500.00 | 150,500.00 | 136,800.00 | 137,300.00 | 137,300.00 | -10.14% | 73,448 |
| Jan 30, 2026 | 157,600.00 | 158,600.00 | 151,500.00 | 152,800.00 | 152,800.00 | -3.17% | 35,559 |
| Jan 29, 2026 | 152,500.00 | 159,000.00 | 147,300.00 | 157,800.00 | 157,800.00 | 4.16% | 58,391 |
| Jan 28, 2026 | 150,600.00 | 156,000.00 | 148,800.00 | 151,500.00 | 151,500.00 | 1.00% | 53,918 |
| Jan 27, 2026 | 151,000.00 | 151,200.00 | 146,600.00 | 150,000.00 | 150,000.00 | -0.53% | 29,803 |
| Jan 26, 2026 | 155,100.00 | 157,500.00 | 150,200.00 | 150,800.00 | 150,800.00 | -2.33% | 25,317 |
| Jan 23, 2026 | 153,800.00 | 156,500.00 | 151,400.00 | 154,400.00 | 154,400.00 | 1.91% | 30,045 |
| Jan 22, 2026 | 153,200.00 | 154,300.00 | 148,800.00 | 151,500.00 | 151,500.00 | 0.20% | 58,980 |
| Jan 21, 2026 | 152,800.00 | 154,800.00 | 149,700.00 | 151,200.00 | 151,200.00 | -5.14% | 61,541 |
| Jan 20, 2026 | 152,500.00 | 162,400.00 | 150,800.00 | 159,400.00 | 159,400.00 | 4.18% | 71,670 |
| Jan 19, 2026 | 145,000.00 | 153,600.00 | 143,700.00 | 153,000.00 | 153,000.00 | 5.01% | 61,229 |
| Jan 16, 2026 | 148,000.00 | 152,000.00 | 144,400.00 | 145,700.00 | 145,700.00 | -3.70% | 88,935 |
| Jan 15, 2026 | 155,600.00 | 163,900.00 | 146,100.00 | 151,300.00 | 151,300.00 | 10.52% | 312,960 |
| Jan 14, 2026 | 131,900.00 | 138,500.00 | 131,000.00 | 136,900.00 | 136,900.00 | 3.71% | 71,485 |
| Jan 13, 2026 | 127,300.00 | 132,500.00 | 125,100.00 | 132,000.00 | 132,000.00 | 5.01% | 52,592 |
| Jan 12, 2026 | 120,700.00 | 127,100.00 | 120,700.00 | 125,700.00 | 125,700.00 | 4.32% | 51,550 |
| Jan 9, 2026 | 118,600.00 | 120,700.00 | 117,800.00 | 120,500.00 | 120,500.00 | 2.55% | 38,409 |
| Jan 8, 2026 | 118,900.00 | 119,300.00 | 115,500.00 | 117,500.00 | 117,500.00 | 1.03% | 41,460 |
| Jan 7, 2026 | 118,500.00 | 119,900.00 | 115,000.00 | 116,300.00 | 116,300.00 | -1.27% | 28,416 |
| Jan 6, 2026 | 119,700.00 | 120,000.00 | 112,000.00 | 117,800.00 | 117,800.00 | -1.59% | 34,161 |
| Jan 5, 2026 | 113,500.00 | 120,100.00 | 113,500.00 | 119,700.00 | 119,700.00 | 6.40% | 57,772 |
| Jan 2, 2026 | 114,700.00 | 114,800.00 | 110,100.00 | 112,500.00 | 112,500.00 | -1.92% | 48,365 |
| Dec 30, 2025 | 116,000.00 | 116,400.00 | 114,200.00 | 114,700.00 | 114,700.00 | -1.97% | 35,479 |
| Dec 29, 2025 | 114,700.00 | 118,500.00 | 113,200.00 | 117,000.00 | 117,000.00 | -0.26% | 42,775 |
| Dec 26, 2025 | 119,400.00 | 119,400.00 | 116,000.00 | 117,300.00 | 114,300.00 | -1.18% | 34,860 |
| Dec 24, 2025 | 120,300.00 | 121,200.00 | 118,000.00 | 118,700.00 | 115,664.19 | -0.92% | 23,057 |
| Dec 23, 2025 | 121,000.00 | 121,900.00 | 119,000.00 | 119,800.00 | 116,736.06 | -0.66% | 27,598 |
| Dec 22, 2025 | 120,200.00 | 121,700.00 | 119,000.00 | 120,600.00 | 117,515.60 | 1.34% | 39,294 |
| Dec 19, 2025 | 121,700.00 | 121,700.00 | 117,200.00 | 119,000.00 | 115,956.52 | 0.08% | 38,762 |
| Dec 18, 2025 | 122,500.00 | 122,500.00 | 117,900.00 | 118,900.00 | 115,859.08 | -3.65% | 57,983 |
| Dec 17, 2025 | 127,300.00 | 127,800.00 | 121,200.00 | 123,400.00 | 120,243.99 | -1.75% | 87,457 |
| Dec 16, 2025 | 127,800.00 | 133,000.00 | 122,500.00 | 125,600.00 | 122,387.72 | -1.72% | 313,472 |
| Dec 15, 2025 | 130,400.00 | 131,500.00 | 126,600.00 | 127,800.00 | 124,531.46 | -3.03% | 84,151 |
| Dec 12, 2025 | 137,400.00 | 138,300.00 | 130,000.00 | 131,800.00 | 128,429.16 | -3.23% | 81,656 |
| Dec 11, 2025 | 135,900.00 | 140,000.00 | 135,200.00 | 136,200.00 | 132,716.62 | 1.04% | 33,157 |
| Dec 10, 2025 | 143,000.00 | 143,200.00 | 133,700.00 | 134,800.00 | 131,352.43 | -4.19% | 41,680 |
| Dec 9, 2025 | 137,000.00 | 142,900.00 | 136,700.00 | 140,700.00 | 137,101.53 | 2.70% | 41,916 |
| Dec 8, 2025 | 136,800.00 | 139,200.00 | 135,800.00 | 137,000.00 | 133,496.16 | 0.22% | 43,610 |
| Dec 5, 2025 | 133,500.00 | 136,700.00 | 131,100.00 | 136,700.00 | 133,203.84 | 2.70% | 44,464 |
| Dec 4, 2025 | 134,000.00 | 135,400.00 | 131,400.00 | 133,100.00 | 129,695.91 | 0.08% | 39,091 |
| Dec 3, 2025 | 131,000.00 | 134,000.00 | 128,500.00 | 133,000.00 | 129,598.47 | 3.74% | 46,789 |
| Dec 2, 2025 | 126,900.00 | 129,000.00 | 125,200.00 | 128,200.00 | 124,921.23 | 1.10% | 63,316 |
| Dec 1, 2025 | 131,900.00 | 133,600.00 | 123,800.00 | 126,800.00 | 123,557.03 | -2.98% | 87,316 |
| Nov 28, 2025 | 136,400.00 | 136,400.00 | 129,900.00 | 130,700.00 | 127,357.29 | -3.61% | 58,809 |
| Nov 27, 2025 | 132,600.00 | 138,500.00 | 130,500.00 | 135,600.00 | 132,131.97 | 3.51% | 65,536 |
| Nov 26, 2025 | 132,200.00 | 136,000.00 | 128,100.00 | 131,000.00 | 127,649.62 | 1.24% | 50,921 |
| Nov 25, 2025 | 127,500.00 | 132,000.00 | 126,700.00 | 129,400.00 | 126,090.54 | 3.85% | 36,944 |
| Nov 24, 2025 | 123,300.00 | 128,000.00 | 119,800.00 | 124,600.00 | 121,413.30 | 1.38% | 38,075 |
| Nov 21, 2025 | 124,300.00 | 125,800.00 | 112,000.00 | 122,900.00 | 119,756.78 | -5.46% | 55,453 |
| Nov 20, 2025 | 133,500.00 | 135,500.00 | 128,600.00 | 130,000.00 | 126,675.19 | -0.46% | 37,166 |
| Nov 19, 2025 | 135,700.00 | 135,800.00 | 127,100.00 | 130,600.00 | 127,259.85 | -3.47% | 50,828 |
| Nov 18, 2025 | 139,000.00 | 141,000.00 | 133,300.00 | 135,300.00 | 131,839.64 | -4.04% | 41,044 |
| Nov 17, 2025 | 137,800.00 | 142,700.00 | 133,100.00 | 141,000.00 | 137,393.86 | 4.68% | 52,869 |
| Nov 14, 2025 | 137,900.00 | 141,800.00 | 132,100.00 | 134,700.00 | 131,254.99 | -8.37% | 104,880 |
| Nov 13, 2025 | 151,500.00 | 152,200.00 | 146,100.00 | 147,000.00 | 143,240.41 | -2.97% | 54,579 |
| Nov 12, 2025 | 157,300.00 | 157,800.00 | 142,900.00 | 151,500.00 | 147,625.32 | -7.79% | 161,547 |
| Nov 11, 2025 | 158,700.00 | 170,000.00 | 153,100.00 | 164,300.00 | 160,097.95 | 12.77% | 256,596 |
| Nov 10, 2025 | 134,500.00 | 146,600.00 | 134,400.00 | 145,700.00 | 141,973.66 | 8.81% | 111,005 |
| Nov 7, 2025 | 128,800.00 | 136,200.00 | 128,800.00 | 133,900.00 | 130,475.45 | 1.67% | 111,484 |
| Nov 6, 2025 | 134,100.00 | 136,200.00 | 127,300.00 | 131,700.00 | 128,331.71 | -0.83% | 79,033 |
| Nov 5, 2025 | 136,500.00 | 136,500.00 | 124,200.00 | 132,800.00 | 129,403.58 | -5.61% | 103,338 |
| Nov 4, 2025 | 158,500.00 | 159,000.00 | 140,200.00 | 140,700.00 | 137,101.53 | -13.36% | 130,438 |
| Nov 3, 2025 | 133,900.00 | 164,700.00 | 132,600.00 | 162,400.00 | 158,246.55 | 28.18% | 234,303 |
| Oct 31, 2025 | 125,100.00 | 129,300.00 | 123,400.00 | 126,700.00 | 123,459.59 | 2.67% | 66,528 |
| Oct 30, 2025 | 125,400.00 | 125,900.00 | 119,100.00 | 123,400.00 | 120,243.99 | 0.41% | 40,134 |
| Oct 29, 2025 | 120,000.00 | 122,900.00 | 118,500.00 | 122,900.00 | 119,756.78 | 3.80% | 52,892 |
| Oct 28, 2025 | 119,200.00 | 121,100.00 | 116,700.00 | 118,400.00 | 115,371.87 | -1.00% | 40,732 |
| Oct 27, 2025 | 117,000.00 | 125,000.00 | 116,000.00 | 119,600.00 | 116,541.18 | 5.10% | 137,977 |
| Oct 24, 2025 | 109,000.00 | 113,900.00 | 108,000.00 | 113,800.00 | 110,889.51 | 5.57% | 84,508 |
| Oct 23, 2025 | 104,800.00 | 107,800.00 | 102,500.00 | 107,800.00 | 105,042.97 | 2.28% | 38,184 |
| Oct 22, 2025 | 98,800.00 | 105,400.00 | 98,800.00 | 105,400.00 | 102,704.35 | 6.25% | 54,274 |
| Oct 21, 2025 | 101,600.00 | 102,000.00 | 98,500.00 | 99,200.00 | 96,662.92 | -1.68% | 42,811 |
| Oct 20, 2025 | 101,800.00 | 102,000.00 | 98,700.00 | 100,900.00 | 98,319.44 | -0.20% | 42,194 |
| Oct 17, 2025 | 103,000.00 | 106,500.00 | 100,900.00 | 101,100.00 | 98,514.32 | -3.90% | 52,891 |
| Oct 16, 2025 | 100,900.00 | 105,800.00 | 97,000.00 | 105,200.00 | 102,509.46 | 4.89% | 132,569 |
| Oct 15, 2025 | 95,400.00 | 101,000.00 | 94,600.00 | 100,300.00 | 97,734.78 | 4.48% | 112,390 |
| Oct 14, 2025 | 90,300.00 | 96,700.00 | 90,300.00 | 96,000.00 | 93,544.76 | 8.11% | 131,229 |
| Oct 13, 2025 | 88,700.00 | 88,800.00 | 87,000.00 | 88,800.00 | 86,528.90 | -0.67% | 21,451 |
| Oct 10, 2025 | 87,700.00 | 89,600.00 | 86,800.00 | 89,400.00 | 87,113.55 | 3.95% | 44,727 |