Hyundai Home Shopping Network Corporation (KRX:057050)
South Korea
· Delayed Price · Currency is KRW 74,200
-3,300 (-4.26%)
Last updated: Mar 9, 2026, 2:48 PM KST
KRX:057050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77,300.00 | 77,800.00 | 74,900.00 | 77,500.00 | 77,500.00 | 0.26% | 53,634 |
| Mar 5, 2026 | 76,500.00 | 79,500.00 | 76,500.00 | 77,300.00 | 77,300.00 | 3.76% | 48,502 |
| Mar 4, 2026 | 80,200.00 | 80,500.00 | 74,000.00 | 74,500.00 | 74,500.00 | -10.24% | 88,883 |
| Mar 3, 2026 | 81,100.00 | 85,500.00 | 81,100.00 | 83,000.00 | 83,000.00 | -2.35% | 47,535 |
| Feb 27, 2026 | 85,300.00 | 86,900.00 | 83,500.00 | 85,000.00 | 85,000.00 | -0.70% | 66,948 |
| Feb 26, 2026 | 93,100.00 | 94,800.00 | 85,600.00 | 85,600.00 | 85,600.00 | -9.13% | 147,343 |
| Feb 25, 2026 | 92,200.00 | 96,300.00 | 91,100.00 | 94,200.00 | 94,200.00 | 1.40% | 114,939 |
| Feb 24, 2026 | 83,100.00 | 95,500.00 | 81,600.00 | 92,900.00 | 92,900.00 | 10.60% | 179,049 |
| Feb 23, 2026 | 80,400.00 | 84,000.00 | 80,400.00 | 84,000.00 | 84,000.00 | 3.19% | 70,782 |
| Feb 20, 2026 | 80,000.00 | 81,400.00 | 79,000.00 | 81,400.00 | 81,400.00 | 1.75% | 40,871 |
| Feb 19, 2026 | 78,300.00 | 81,000.00 | 78,300.00 | 80,000.00 | 80,000.00 | 0.88% | 85,420 |
| Feb 13, 2026 | 76,600.00 | 79,800.00 | 74,600.00 | 79,300.00 | 79,300.00 | 2.32% | 93,752 |
| Feb 12, 2026 | 79,200.00 | 79,400.00 | 72,200.00 | 77,500.00 | 77,500.00 | 7.04% | 212,998 |
| Feb 11, 2026 | 66,800.00 | 73,900.00 | 64,600.00 | 72,400.00 | 72,400.00 | 8.06% | 163,621 |
| Feb 10, 2026 | 58,400.00 | 67,500.00 | 58,300.00 | 67,000.00 | 67,000.00 | 14.73% | 128,798 |
| Feb 9, 2026 | 58,800.00 | 59,300.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.17% | 7,903 |
| Feb 6, 2026 | 58,600.00 | 59,000.00 | 57,500.00 | 58,500.00 | 58,500.00 | -2.01% | 20,014 |
| Feb 5, 2026 | 59,000.00 | 59,800.00 | 58,300.00 | 59,700.00 | 59,700.00 | 0.34% | 15,683 |
| Feb 4, 2026 | 58,300.00 | 59,600.00 | 58,100.00 | 59,500.00 | 59,500.00 | 2.23% | 21,729 |
| Feb 3, 2026 | 57,200.00 | 58,200.00 | 56,700.00 | 58,200.00 | 58,200.00 | 1.75% | 12,625 |
| Feb 2, 2026 | 57,800.00 | 57,900.00 | 56,100.00 | 57,200.00 | 57,200.00 | -1.38% | 18,859 |
| Jan 30, 2026 | 57,000.00 | 58,300.00 | 56,500.00 | 58,000.00 | 58,000.00 | 1.75% | 23,891 |
| Jan 29, 2026 | 55,300.00 | 57,600.00 | 55,300.00 | 57,000.00 | 57,000.00 | 3.07% | 22,671 |
| Jan 28, 2026 | 55,200.00 | 55,600.00 | 54,600.00 | 55,300.00 | 55,300.00 | 1.10% | 11,036 |
| Jan 27, 2026 | 54,500.00 | 55,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | 0.37% | 10,151 |
| Jan 26, 2026 | 54,700.00 | 55,200.00 | 54,300.00 | 54,500.00 | 54,500.00 | 0.37% | 11,383 |
| Jan 23, 2026 | 53,500.00 | 54,700.00 | 53,500.00 | 54,300.00 | 54,300.00 | 0.74% | 10,873 |
| Jan 22, 2026 | 53,100.00 | 54,200.00 | 53,000.00 | 53,900.00 | 53,900.00 | 1.70% | 9,015 |
| Jan 21, 2026 | 54,400.00 | 54,400.00 | 52,800.00 | 53,000.00 | 53,000.00 | -2.57% | 12,451 |
| Jan 20, 2026 | 52,500.00 | 54,600.00 | 52,400.00 | 54,400.00 | 54,400.00 | 3.42% | 15,782 |
| Jan 19, 2026 | 53,200.00 | 53,200.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.19% | 8,857 |
| Jan 16, 2026 | 52,300.00 | 53,100.00 | 52,300.00 | 52,700.00 | 52,700.00 | 0.38% | 9,747 |
| Jan 15, 2026 | 52,600.00 | 53,200.00 | 52,100.00 | 52,500.00 | 52,500.00 | -0.57% | 9,611 |
| Jan 14, 2026 | 52,200.00 | 53,000.00 | 51,900.00 | 52,800.00 | 52,800.00 | 1.73% | 10,738 |
| Jan 13, 2026 | 52,200.00 | 52,800.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 9,325 |
| Jan 12, 2026 | 52,300.00 | 52,900.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.57% | 6,923 |
| Jan 9, 2026 | 52,800.00 | 53,000.00 | 52,300.00 | 52,500.00 | 52,500.00 | -0.57% | 5,318 |
| Jan 8, 2026 | 53,900.00 | 53,900.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.49% | 5,658 |
| Jan 7, 2026 | 53,200.00 | 54,000.00 | 52,800.00 | 53,600.00 | 53,600.00 | 0.75% | 4,240 |
| Jan 6, 2026 | 54,000.00 | 54,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.19% | 8,836 |
| Jan 5, 2026 | 54,000.00 | 55,300.00 | 52,800.00 | 53,300.00 | 53,300.00 | -1.48% | 12,179 |
| Jan 2, 2026 | 54,600.00 | 55,300.00 | 54,000.00 | 54,100.00 | 54,100.00 | -1.64% | 9,263 |
| Dec 30, 2025 | 55,000.00 | 55,600.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.18% | 5,035 |
| Dec 29, 2025 | 55,600.00 | 56,000.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.90% | 4,587 |
| Dec 26, 2025 | 55,500.00 | 56,800.00 | 55,300.00 | 55,600.00 | 55,600.00 | -0.71% | 16,055 |
| Dec 24, 2025 | 55,600.00 | 56,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.72% | 3,966 |
| Dec 23, 2025 | 55,800.00 | 56,200.00 | 55,600.00 | 55,600.00 | 55,600.00 | -0.18% | 2,974 |
| Dec 22, 2025 | 56,400.00 | 56,400.00 | 55,200.00 | 55,700.00 | 55,700.00 | 0.72% | 6,553 |
| Dec 19, 2025 | 56,200.00 | 56,200.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.36% | 12,613 |
| Dec 18, 2025 | 56,400.00 | 56,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -1.77% | 3,122 |
| Dec 17, 2025 | 55,700.00 | 56,500.00 | 55,600.00 | 56,500.00 | 56,500.00 | 1.25% | 4,823 |
| Dec 16, 2025 | 56,200.00 | 56,300.00 | 54,900.00 | 55,800.00 | 55,800.00 | -0.36% | 9,136 |
| Dec 15, 2025 | 55,800.00 | 56,400.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.36% | 6,465 |
| Dec 12, 2025 | 55,100.00 | 56,100.00 | 55,100.00 | 55,800.00 | 55,800.00 | 1.27% | 3,156 |
| Dec 11, 2025 | 54,500.00 | 55,700.00 | 54,200.00 | 55,100.00 | 55,100.00 | 1.66% | 4,971 |
| Dec 10, 2025 | 54,400.00 | 54,800.00 | 54,100.00 | 54,200.00 | 54,200.00 | -0.91% | 6,351 |
| Dec 9, 2025 | 54,800.00 | 55,000.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.55% | 3,023 |
| Dec 8, 2025 | 55,000.00 | 56,000.00 | 54,600.00 | 55,000.00 | 55,000.00 | - | 9,447 |
| Dec 5, 2025 | 55,900.00 | 55,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.54% | 3,943 |
| Dec 4, 2025 | 55,800.00 | 56,200.00 | 55,000.00 | 55,300.00 | 55,300.00 | -0.18% | 6,706 |
| Dec 3, 2025 | 55,900.00 | 56,400.00 | 55,100.00 | 55,400.00 | 55,400.00 | 0.36% | 7,551 |
| Dec 2, 2025 | 55,600.00 | 55,800.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.36% | 7,293 |
| Dec 1, 2025 | 55,100.00 | 55,500.00 | 54,500.00 | 55,400.00 | 55,400.00 | 1.09% | 4,548 |
| Nov 28, 2025 | 54,900.00 | 55,500.00 | 54,400.00 | 54,800.00 | 54,800.00 | -0.36% | 7,073 |
| Nov 27, 2025 | 54,600.00 | 55,100.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.92% | 2,820 |
| Nov 26, 2025 | 54,700.00 | 55,100.00 | 54,200.00 | 54,500.00 | 54,500.00 | -0.18% | 6,271 |
| Nov 25, 2025 | 56,000.00 | 56,000.00 | 54,400.00 | 54,600.00 | 54,600.00 | -1.44% | 7,000 |
| Nov 24, 2025 | 56,500.00 | 56,500.00 | 55,350.00 | 55,400.00 | 55,400.00 | -0.72% | 3,633 |
| Nov 21, 2025 | 56,000.00 | 56,700.00 | 55,200.00 | 55,800.00 | 55,800.00 | -0.71% | 8,604 |
| Nov 20, 2025 | 54,200.00 | 56,300.00 | 54,200.00 | 56,200.00 | 56,200.00 | 3.69% | 6,259 |
| Nov 19, 2025 | 54,500.00 | 55,300.00 | 53,900.00 | 54,200.00 | 54,200.00 | -0.37% | 4,731 |
| Nov 18, 2025 | 56,000.00 | 56,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -2.33% | 13,749 |
| Nov 17, 2025 | 57,200.00 | 57,200.00 | 55,500.00 | 55,700.00 | 55,700.00 | -1.76% | 10,408 |
| Nov 14, 2025 | 56,100.00 | 57,200.00 | 55,700.00 | 56,700.00 | 56,700.00 | 0.53% | 23,299 |
| Nov 13, 2025 | 56,800.00 | 57,000.00 | 55,900.00 | 56,400.00 | 56,400.00 | -0.18% | 14,277 |
| Nov 12, 2025 | 55,500.00 | 56,600.00 | 55,300.00 | 56,500.00 | 56,500.00 | 1.99% | 18,346 |
| Nov 11, 2025 | 55,800.00 | 55,800.00 | 54,400.00 | 55,400.00 | 55,400.00 | 0.54% | 22,359 |
| Nov 10, 2025 | 53,200.00 | 55,300.00 | 53,200.00 | 55,100.00 | 55,100.00 | 3.57% | 21,753 |
| Nov 7, 2025 | 52,900.00 | 54,200.00 | 52,300.00 | 53,200.00 | 53,200.00 | 0.57% | 11,304 |
| Nov 6, 2025 | 52,400.00 | 54,100.00 | 51,600.00 | 52,900.00 | 52,900.00 | 1.34% | 13,057 |
| Nov 5, 2025 | 51,500.00 | 55,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | 1.16% | 27,235 |
| Nov 4, 2025 | 51,600.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.39% | 20,736 |
| Nov 3, 2025 | 52,500.00 | 52,600.00 | 51,300.00 | 51,400.00 | 51,400.00 | -2.28% | 20,880 |
| Oct 31, 2025 | 52,900.00 | 53,100.00 | 52,400.00 | 52,600.00 | 52,600.00 | -0.75% | 11,615 |
| Oct 30, 2025 | 52,600.00 | 53,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | 0.57% | 16,587 |
| Oct 29, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 52,700.00 | 52,700.00 | -0.38% | 10,356 |
| Oct 28, 2025 | 53,800.00 | 54,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | -1.67% | 30,413 |
| Oct 27, 2025 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | -0.74% | 9,866 |
| Oct 24, 2025 | 53,700.00 | 54,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.37% | 6,851 |
| Oct 23, 2025 | 53,800.00 | 54,200.00 | 53,200.00 | 54,000.00 | 54,000.00 | 0.75% | 6,723 |
| Oct 22, 2025 | 52,700.00 | 53,800.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1.52% | 3,581 |
| Oct 21, 2025 | 52,600.00 | 53,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | 0.38% | 8,362 |
| Oct 20, 2025 | 53,800.00 | 53,800.00 | 52,200.00 | 52,600.00 | 52,600.00 | -0.75% | 16,354 |
| Oct 17, 2025 | 53,700.00 | 54,200.00 | 52,300.00 | 53,000.00 | 53,000.00 | -1.85% | 29,982 |
| Oct 16, 2025 | 53,500.00 | 54,700.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.93% | 6,182 |
| Oct 15, 2025 | 53,400.00 | 54,000.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.19% | 13,318 |
| Oct 14, 2025 | 53,700.00 | 54,300.00 | 53,200.00 | 53,400.00 | 53,400.00 | 0.19% | 5,775 |
| Oct 13, 2025 | 53,300.00 | 54,000.00 | 52,800.00 | 53,300.00 | 53,300.00 | - | 5,162 |
| Oct 10, 2025 | 53,800.00 | 54,200.00 | 53,200.00 | 53,300.00 | 53,300.00 | -0.74% | 9,324 |
| Oct 2, 2025 | 53,900.00 | 54,500.00 | 53,600.00 | 53,700.00 | 53,700.00 | -0.37% | 7,857 |