Skip to main content
Hyosung ITX Co. Ltd (KRX:094280)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,120
-170 (-1.38%)
Mar 9, 2026, 3:30 PM KST

Hyosung ITX Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612,190.0012,220.0011,870.0012,120.0012,120.00-1.38%23,931
Mar 6, 202612,220.0012,290.0012,050.0012,290.0012,290.00-19,158
Mar 5, 202612,100.0012,350.0012,000.0012,290.0012,290.002.85%41,707
Mar 4, 202612,410.0012,480.0011,410.0011,950.0011,950.00-4.40%118,179
Mar 3, 202612,690.0012,690.0012,450.0012,500.0012,500.00-1.50%27,016
Feb 27, 202612,720.0012,740.0012,580.0012,690.0012,690.00-0.16%26,074
Feb 26, 202612,930.0012,930.0012,700.0012,710.0012,710.00-1.70%32,819
Feb 25, 202612,960.0013,000.0012,830.0012,930.0012,930.00-0.23%33,867
Feb 24, 202612,920.0013,000.0012,870.0012,960.0012,960.000.23%25,777
Feb 23, 202612,890.0013,090.0012,880.0012,930.0012,930.000.86%39,597
Feb 20, 202612,870.0012,940.0012,810.0012,820.0012,820.00-0.39%26,223
Feb 19, 202612,870.0012,990.0012,810.0012,870.0012,870.00-32,071
Feb 13, 202612,880.0012,900.0012,790.0012,870.0012,870.00-0.08%16,184
Feb 12, 202612,820.0012,890.0012,780.0012,880.0012,880.000.55%14,590
Feb 11, 202612,790.0012,840.0012,720.0012,810.0012,810.000.16%23,001
Feb 10, 202612,700.0012,790.0012,640.0012,790.0012,790.000.71%22,493
Feb 9, 202612,690.0012,790.0012,670.0012,700.0012,700.000.08%15,898
Feb 6, 202612,730.0012,750.0012,490.0012,690.0012,690.00-0.31%24,057
Feb 5, 202612,640.0012,770.0012,620.0012,730.0012,730.000.79%24,007
Feb 4, 202612,570.0012,670.0012,550.0012,630.0012,630.000.32%17,391
Feb 3, 202612,480.0012,650.0012,480.0012,590.0012,590.001.12%28,992
Feb 2, 202612,560.0012,590.0012,440.0012,450.0012,450.00-0.88%24,504
Jan 30, 202612,650.0012,660.0012,560.0012,560.0012,560.00-0.71%15,412
Jan 29, 202612,670.0012,670.0012,500.0012,650.0012,650.000.32%15,612
Jan 28, 202612,660.0012,700.0012,550.0012,610.0012,610.00-0.39%33,274
Jan 27, 202612,500.0012,750.0012,500.0012,660.0012,660.00-0.31%21,813
Jan 26, 202612,640.0012,700.0012,500.0012,700.0012,700.000.95%26,815
Jan 23, 202612,660.0012,660.0012,350.0012,580.0012,580.001.04%31,016
Jan 22, 202612,320.0012,490.0012,280.0012,450.0012,450.001.14%21,153
Jan 21, 202612,410.0012,430.0012,250.0012,310.0012,310.00-0.81%20,502
Jan 20, 202612,310.0012,490.0012,310.0012,410.0012,410.000.08%11,967
Jan 19, 202612,440.0012,440.0012,300.0012,400.0012,400.00-0.32%16,829
Jan 16, 202612,290.0012,500.0012,250.0012,440.0012,440.001.22%19,705
Jan 15, 202612,340.0012,340.0012,170.0012,290.0012,290.000.08%24,253
Jan 14, 202612,330.0012,390.0012,210.0012,280.0012,280.000.33%21,554
Jan 13, 202612,350.0012,420.0012,210.0012,240.0012,240.00-0.89%26,097
Jan 12, 202612,360.0012,430.0012,250.0012,350.0012,350.00-0.08%17,611
Jan 9, 202612,420.0012,480.0012,290.0012,360.0012,360.000.49%4,675
Jan 8, 202612,480.0012,480.0012,290.0012,300.0012,300.00-0.97%17,612
Jan 7, 202612,480.0012,490.0012,390.0012,420.0012,420.00-0.56%14,093
Jan 6, 202612,590.0012,590.0012,470.0012,490.0012,490.00-0.56%24,928
Jan 5, 202612,630.0012,700.0012,520.0012,560.0012,560.00-0.55%16,561
Jan 2, 202612,800.0012,800.0012,630.0012,630.0012,630.00-1.33%19,972
Dec 30, 202512,860.0012,900.0012,790.0012,800.0012,800.00-0.39%5,924
Dec 29, 202513,010.0013,010.0012,820.0012,850.0012,850.00-1.91%14,074
Dec 26, 202513,160.0013,160.0013,080.0013,100.0012,800.00-10,681
Dec 24, 202513,050.0013,150.0013,000.0013,100.0012,800.000.38%7,201
Dec 23, 202513,000.0013,090.0012,980.0013,050.0012,751.15-7,560
Dec 22, 202513,000.0013,160.0012,970.0013,050.0012,751.150.46%10,480
Dec 19, 202512,990.0013,000.0012,930.0012,990.0012,692.520.08%7,522
Dec 18, 202513,000.0013,020.0012,900.0012,980.0012,682.75-0.23%5,223
Dec 17, 202512,920.0013,100.0012,850.0013,010.0012,712.060.70%9,622
Dec 16, 202513,000.0013,000.0012,890.0012,920.0012,624.12-0.62%8,006
Dec 15, 202513,020.0013,040.0012,950.0013,000.0012,702.29-7,196
Dec 12, 202512,820.0013,020.0012,820.0013,000.0012,702.290.54%7,584
Dec 11, 202512,960.0013,000.0012,900.0012,930.0012,633.89-0.08%6,292
Dec 10, 202513,000.0013,030.0012,900.0012,940.0012,643.66-0.46%6,665
Dec 9, 202512,980.0013,010.0012,930.0013,000.0012,702.290.08%4,448
Dec 8, 202513,100.0013,100.0012,960.0012,990.0012,692.52-0.38%3,389
Dec 5, 202513,000.0013,040.0012,850.0013,040.0012,741.370.31%11,292
Dec 4, 202513,000.0013,000.0012,930.0013,000.0012,702.29-3,905
Dec 3, 202512,900.0013,010.0012,890.0013,000.0012,702.290.62%8,627
Dec 2, 202512,870.0012,920.0012,810.0012,920.0012,624.120.39%5,769
Dec 1, 202512,830.0012,890.0012,830.0012,870.0012,575.270.55%4,620
Nov 28, 202512,830.0012,880.0012,800.0012,800.0012,506.87-0.23%7,245
Nov 27, 202512,810.0012,890.0012,790.0012,830.0012,536.18-0.31%6,098
Nov 26, 202512,870.0012,870.0012,750.0012,870.0012,575.270.63%3,739
Nov 25, 202512,800.0012,910.0012,740.0012,790.0012,497.10-0.39%13,916
Nov 24, 202512,830.0012,920.0012,800.0012,840.0012,545.950.08%6,590
Nov 21, 202512,750.0012,900.0012,650.0012,830.0012,536.180.39%6,479
Nov 20, 202512,750.0012,900.0012,750.0012,780.0012,487.330.39%11,135
Nov 19, 202512,530.0012,820.0012,530.0012,730.0012,438.470.87%18,309
Nov 18, 202512,770.0012,900.0012,510.0012,620.0012,330.99-2.17%11,246
Nov 17, 202512,920.0012,940.0012,790.0012,900.0012,604.580.47%8,562
Nov 14, 202512,780.0012,890.0012,760.0012,840.0012,545.95-0.23%8,575
Nov 13, 202512,890.0012,890.0012,800.0012,870.0012,575.27-0.16%6,356
Nov 12, 202512,800.0012,900.0012,740.0012,890.0012,594.810.47%12,860
Nov 11, 202512,760.0012,920.0012,730.0012,830.0012,536.181.10%14,365
Nov 10, 202512,550.0012,720.0012,470.0012,690.0012,399.391.36%12,090
Nov 7, 202512,420.0012,600.0012,340.0012,520.0012,233.28-12,657
Nov 6, 202512,500.0012,560.0012,410.0012,520.0012,233.280.24%13,416
Nov 5, 202512,590.0012,610.0012,250.0012,490.0012,203.97-0.87%19,750
Nov 4, 202512,640.0012,650.0012,520.0012,600.0012,311.45-0.16%10,715
Nov 3, 202512,710.0012,710.0012,450.0012,620.0012,330.990.08%12,027
Oct 31, 202512,700.0012,700.0012,610.0012,610.0012,321.22-0.08%12,706
Oct 30, 202512,720.0012,720.0012,610.0012,620.0012,330.99-0.55%11,971
Oct 29, 202512,720.0012,790.0012,650.0012,690.0012,399.39-8,229
Oct 28, 202512,700.0012,730.0012,670.0012,690.0012,399.39-0.08%5,059
Oct 27, 202512,790.0012,790.0012,650.0012,700.0012,409.16-10,528
Oct 24, 202512,730.0012,730.0012,610.0012,700.0012,409.16-0.39%17,013
Oct 23, 202512,780.0012,780.0012,700.0012,750.0012,458.02-0.31%5,777
Oct 22, 202512,750.0012,790.0012,640.0012,790.0012,497.100.31%8,105
Oct 21, 202512,790.0012,790.0012,690.0012,750.0012,458.020.39%9,796
Oct 20, 202512,790.0012,790.0012,660.0012,700.0012,409.16-0.31%7,292
Oct 17, 202512,710.0012,820.0012,695.0012,740.0012,448.24-0.70%8,844
Oct 16, 202512,750.0012,850.0012,750.0012,830.0012,536.180.71%6,984
Oct 15, 202512,690.0013,020.0012,670.0012,740.0012,448.240.39%15,905
Oct 14, 202512,840.0012,840.0012,660.0012,690.0012,399.39-10,715
Oct 13, 202512,700.0012,790.0012,690.0012,690.0012,399.39-0.78%6,699
Oct 10, 202512,830.0012,830.0012,700.0012,790.0012,497.10-0.31%9,047