Hyosung Corporation (KRX:004800)
South Korea
· Delayed Price · Currency is KRW 223,500
-3,500 (-1.54%)
Last updated: Apr 29, 2026, 2:00 PM KST
Hyosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 221,000.00 | 223,000.00 | 215,000.00 | 218,500.00 | - | -3.74% | 43,663 |
| Apr 28, 2026 | 265,500.00 | 265,500.00 | 216,500.00 | 227,000.00 | 227,000.00 | 11.00% | 354,431 |
| Apr 27, 2026 | 177,000.00 | 205,000.00 | 175,700.00 | 204,500.00 | 204,500.00 | 19.59% | 173,551 |
| Apr 24, 2026 | 165,500.00 | 173,500.00 | 163,400.00 | 171,000.00 | 171,000.00 | 4.33% | 52,835 |
| Apr 23, 2026 | 162,900.00 | 167,300.00 | 160,600.00 | 163,900.00 | 163,900.00 | 2.44% | 49,194 |
| Apr 22, 2026 | 163,600.00 | 163,700.00 | 158,000.00 | 160,000.00 | 160,000.00 | -2.32% | 29,506 |
| Apr 21, 2026 | 161,000.00 | 167,400.00 | 159,700.00 | 163,800.00 | 163,800.00 | 2.63% | 43,012 |
| Apr 20, 2026 | 157,600.00 | 161,700.00 | 156,800.00 | 159,600.00 | 159,600.00 | - | 26,692 |
| Apr 17, 2026 | 157,300.00 | 159,600.00 | 156,300.00 | 159,600.00 | 159,600.00 | 1.53% | 14,905 |
| Apr 16, 2026 | 158,000.00 | 160,800.00 | 150,000.00 | 157,200.00 | 157,200.00 | 0.77% | 36,330 |
| Apr 15, 2026 | 156,800.00 | 157,600.00 | 154,400.00 | 156,000.00 | 156,000.00 | 2.23% | 24,799 |
| Apr 14, 2026 | 153,000.00 | 158,300.00 | 152,100.00 | 152,600.00 | 152,600.00 | 2.62% | 58,165 |
| Apr 13, 2026 | 144,700.00 | 149,200.00 | 143,900.00 | 148,700.00 | 148,700.00 | -0.40% | 29,967 |
| Apr 10, 2026 | 152,000.00 | 154,000.00 | 147,100.00 | 149,300.00 | 149,300.00 | -0.20% | 29,456 |
| Apr 9, 2026 | 149,500.00 | 151,500.00 | 146,700.00 | 149,600.00 | 149,600.00 | -1.64% | 20,145 |
| Apr 8, 2026 | 146,000.00 | 154,900.00 | 143,800.00 | 152,100.00 | 152,100.00 | 7.87% | 38,794 |
| Apr 7, 2026 | 140,400.00 | 144,100.00 | 136,700.00 | 141,000.00 | 141,000.00 | 2.10% | 19,087 |
| Apr 6, 2026 | 137,800.00 | 140,900.00 | 136,800.00 | 138,100.00 | 138,100.00 | 0.07% | 14,380 |
| Apr 3, 2026 | 134,100.00 | 140,000.00 | 132,600.00 | 138,000.00 | 138,000.00 | 5.18% | 30,632 |
| Apr 2, 2026 | 140,500.00 | 142,400.00 | 129,600.00 | 131,200.00 | 131,200.00 | -5.00% | 56,851 |
| Apr 1, 2026 | 132,100.00 | 138,900.00 | 132,100.00 | 138,100.00 | 138,100.00 | 7.47% | 34,997 |
| Mar 31, 2026 | 132,000.00 | 135,000.00 | 126,900.00 | 128,500.00 | 128,500.00 | -3.53% | 27,406 |
| Mar 30, 2026 | 134,500.00 | 137,800.00 | 132,300.00 | 133,200.00 | 133,200.00 | -4.58% | 37,771 |
| Mar 27, 2026 | 139,200.00 | 141,700.00 | 135,800.00 | 139,600.00 | 139,600.00 | -2.17% | 39,668 |
| Mar 26, 2026 | 151,400.00 | 152,800.00 | 142,200.00 | 142,700.00 | 142,700.00 | -7.94% | 39,209 |
| Mar 25, 2026 | 141,400.00 | 155,000.00 | 141,400.00 | 155,000.00 | 155,000.00 | 10.24% | 66,921 |
| Mar 24, 2026 | 141,900.00 | 141,900.00 | 135,500.00 | 140,600.00 | 140,600.00 | 3.53% | 22,081 |
| Mar 23, 2026 | 145,000.00 | 145,900.00 | 135,100.00 | 135,800.00 | 135,800.00 | -9.65% | 30,995 |
| Mar 20, 2026 | 145,900.00 | 152,800.00 | 145,700.00 | 150,300.00 | 150,300.00 | 3.66% | 23,291 |
| Mar 19, 2026 | 146,000.00 | 150,800.00 | 143,000.00 | 145,000.00 | 145,000.00 | -2.03% | 32,503 |
| Mar 18, 2026 | 135,700.00 | 148,000.00 | 134,900.00 | 148,000.00 | 148,000.00 | 10.53% | 44,821 |
| Mar 17, 2026 | 133,800.00 | 135,000.00 | 132,700.00 | 133,900.00 | 133,900.00 | 1.52% | 16,481 |
| Mar 16, 2026 | 131,600.00 | 133,100.00 | 130,000.00 | 131,900.00 | 131,900.00 | -0.38% | 14,332 |
| Mar 13, 2026 | 136,000.00 | 136,500.00 | 131,100.00 | 132,400.00 | 132,400.00 | -4.34% | 33,784 |
| Mar 12, 2026 | 139,400.00 | 139,400.00 | 135,600.00 | 138,400.00 | 138,400.00 | -1.14% | 19,127 |
| Mar 11, 2026 | 142,200.00 | 145,500.00 | 138,400.00 | 140,000.00 | 140,000.00 | 0.07% | 34,366 |
| Mar 10, 2026 | 141,100.00 | 141,500.00 | 136,200.00 | 139,900.00 | 139,900.00 | 4.25% | 33,789 |
| 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 |