Hyosung ITX Co. Ltd (KRX:094280)
South Korea
· Delayed Price · Currency is KRW 13,040
+40 (0.31%)
At close: Dec 5, 2025
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,000.00 | 13,040.00 | 12,850.00 | 13,040.00 | 13,040.00 | 0.31% | 11,291 |
| Dec 4, 2025 | 13,000.00 | 13,000.00 | 12,930.00 | 13,000.00 | 13,000.00 | - | 3,905 |
| Dec 3, 2025 | 12,900.00 | 13,010.00 | 12,890.00 | 13,000.00 | 13,000.00 | 0.62% | 8,627 |
| Dec 2, 2025 | 12,870.00 | 12,920.00 | 12,810.00 | 12,920.00 | 12,920.00 | 0.39% | 5,769 |
| Dec 1, 2025 | 12,830.00 | 12,890.00 | 12,830.00 | 12,870.00 | 12,870.00 | 0.55% | 4,620 |
| Nov 28, 2025 | 12,830.00 | 12,880.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.23% | 7,245 |
| Nov 27, 2025 | 12,810.00 | 12,890.00 | 12,790.00 | 12,830.00 | 12,830.00 | -0.31% | 6,098 |
| Nov 26, 2025 | 12,870.00 | 12,870.00 | 12,750.00 | 12,870.00 | 12,870.00 | 0.63% | 3,739 |
| Nov 25, 2025 | 12,800.00 | 12,910.00 | 12,740.00 | 12,790.00 | 12,790.00 | -0.39% | 13,916 |
| Nov 24, 2025 | 12,830.00 | 12,920.00 | 12,800.00 | 12,840.00 | 12,840.00 | 0.08% | 6,590 |
| Nov 21, 2025 | 12,750.00 | 12,900.00 | 12,650.00 | 12,830.00 | 12,830.00 | 0.39% | 6,479 |
| Nov 20, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,780.00 | 12,780.00 | 0.39% | 11,135 |
| Nov 19, 2025 | 12,530.00 | 12,820.00 | 12,530.00 | 12,730.00 | 12,730.00 | 0.87% | 18,309 |
| Nov 18, 2025 | 12,770.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,620.00 | -2.17% | 11,246 |
| Nov 17, 2025 | 12,920.00 | 12,940.00 | 12,790.00 | 12,900.00 | 12,900.00 | 0.47% | 8,562 |
| Nov 14, 2025 | 12,780.00 | 12,890.00 | 12,760.00 | 12,840.00 | 12,840.00 | -0.23% | 8,575 |
| Nov 13, 2025 | 12,890.00 | 12,890.00 | 12,800.00 | 12,870.00 | 12,870.00 | -0.16% | 6,356 |
| Nov 12, 2025 | 12,800.00 | 12,900.00 | 12,740.00 | 12,890.00 | 12,890.00 | 0.47% | 12,860 |
| Nov 11, 2025 | 12,760.00 | 12,920.00 | 12,730.00 | 12,830.00 | 12,830.00 | 1.10% | 14,365 |
| Nov 10, 2025 | 12,550.00 | 12,720.00 | 12,470.00 | 12,690.00 | 12,690.00 | 1.36% | 12,090 |
| Nov 7, 2025 | 12,420.00 | 12,600.00 | 12,340.00 | 12,520.00 | 12,520.00 | - | 12,657 |
| Nov 6, 2025 | 12,500.00 | 12,560.00 | 12,410.00 | 12,520.00 | 12,520.00 | 0.24% | 13,416 |
| Nov 5, 2025 | 12,590.00 | 12,610.00 | 12,250.00 | 12,490.00 | 12,490.00 | -0.87% | 19,750 |
| Nov 4, 2025 | 12,640.00 | 12,650.00 | 12,520.00 | 12,600.00 | 12,600.00 | -0.16% | 10,715 |
| Nov 3, 2025 | 12,710.00 | 12,710.00 | 12,450.00 | 12,620.00 | 12,620.00 | 0.08% | 12,027 |
| Oct 31, 2025 | 12,700.00 | 12,700.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.08% | 12,706 |
| Oct 30, 2025 | 12,720.00 | 12,720.00 | 12,610.00 | 12,620.00 | 12,620.00 | -0.55% | 11,971 |
| Oct 29, 2025 | 12,720.00 | 12,790.00 | 12,650.00 | 12,690.00 | 12,690.00 | - | 8,229 |
| Oct 28, 2025 | 12,700.00 | 12,730.00 | 12,670.00 | 12,690.00 | 12,690.00 | -0.08% | 5,059 |
| Oct 27, 2025 | 12,790.00 | 12,790.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 10,528 |
| Oct 24, 2025 | 12,730.00 | 12,730.00 | 12,610.00 | 12,700.00 | 12,700.00 | -0.39% | 17,013 |
| Oct 23, 2025 | 12,780.00 | 12,780.00 | 12,700.00 | 12,750.00 | 12,750.00 | -0.31% | 5,777 |
| Oct 22, 2025 | 12,750.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,790.00 | 0.31% | 8,105 |
| Oct 21, 2025 | 12,790.00 | 12,790.00 | 12,690.00 | 12,750.00 | 12,750.00 | 0.39% | 9,796 |
| Oct 20, 2025 | 12,790.00 | 12,790.00 | 12,660.00 | 12,700.00 | 12,700.00 | -0.31% | 7,292 |
| Oct 17, 2025 | 12,710.00 | 12,820.00 | 12,695.00 | 12,740.00 | 12,740.00 | -0.70% | 8,844 |
| Oct 16, 2025 | 12,750.00 | 12,850.00 | 12,750.00 | 12,830.00 | 12,830.00 | 0.71% | 6,984 |
| Oct 15, 2025 | 12,690.00 | 13,020.00 | 12,670.00 | 12,740.00 | 12,740.00 | 0.39% | 15,905 |
| Oct 14, 2025 | 12,840.00 | 12,840.00 | 12,660.00 | 12,690.00 | 12,690.00 | - | 10,715 |
| Oct 13, 2025 | 12,700.00 | 12,790.00 | 12,690.00 | 12,690.00 | 12,690.00 | -0.78% | 6,699 |
| Oct 10, 2025 | 12,830.00 | 12,830.00 | 12,700.00 | 12,790.00 | 12,790.00 | -0.31% | 9,047 |
| Oct 2, 2025 | 12,750.00 | 12,860.00 | 12,720.00 | 12,830.00 | 12,830.00 | 0.94% | 9,076 |
| Oct 1, 2025 | 12,850.00 | 13,050.00 | 12,680.00 | 12,710.00 | 12,710.00 | -1.24% | 26,044 |
| Sep 30, 2025 | 12,950.00 | 13,010.00 | 12,860.00 | 12,870.00 | 12,870.00 | -0.39% | 7,159 |
| Sep 29, 2025 | 13,060.00 | 13,130.00 | 12,890.00 | 12,920.00 | 12,920.00 | 0.39% | 17,799 |
| Sep 26, 2025 | 12,860.00 | 12,990.00 | 12,830.00 | 12,870.00 | 12,720.00 | -1.00% | 10,435 |
| Sep 25, 2025 | 12,890.00 | 13,000.00 | 12,820.00 | 13,000.00 | 12,848.48 | 0.85% | 7,133 |
| Sep 24, 2025 | 12,960.00 | 12,970.00 | 12,800.00 | 12,890.00 | 12,739.77 | -0.46% | 9,833 |
| Sep 23, 2025 | 13,020.00 | 13,020.00 | 12,900.00 | 12,950.00 | 12,799.07 | -0.15% | 6,601 |
| Sep 22, 2025 | 12,980.00 | 13,140.00 | 12,910.00 | 12,970.00 | 12,818.83 | -0.08% | 9,823 |
| Sep 19, 2025 | 13,030.00 | 13,070.00 | 12,920.00 | 12,980.00 | 12,828.72 | -0.76% | 5,502 |
| Sep 18, 2025 | 12,920.00 | 13,080.00 | 12,920.00 | 13,080.00 | 12,927.55 | 1.08% | 3,984 |
| Sep 17, 2025 | 13,060.00 | 13,060.00 | 12,840.00 | 12,940.00 | 12,789.18 | -0.92% | 18,703 |
| Sep 16, 2025 | 13,160.00 | 13,160.00 | 13,050.00 | 13,060.00 | 12,907.79 | -0.23% | 4,617 |
| Sep 15, 2025 | 13,200.00 | 13,220.00 | 13,080.00 | 13,090.00 | 12,937.44 | -0.83% | 9,729 |
| Sep 12, 2025 | 13,010.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,046.15 | 1.46% | 10,858 |
| Sep 11, 2025 | 12,970.00 | 13,170.00 | 12,960.00 | 13,010.00 | 12,858.37 | 0.46% | 6,386 |
| Sep 10, 2025 | 12,960.00 | 12,980.00 | 12,860.00 | 12,950.00 | 12,799.07 | 0.15% | 9,597 |
| Sep 9, 2025 | 12,860.00 | 13,100.00 | 12,830.00 | 12,930.00 | 12,779.30 | 0.23% | 7,218 |
| Sep 8, 2025 | 12,880.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,749.65 | 0.31% | 4,829 |
| Sep 5, 2025 | 12,870.00 | 12,910.00 | 12,830.00 | 12,860.00 | 12,710.12 | 0.08% | 4,498 |
| Sep 4, 2025 | 12,810.00 | 12,930.00 | 12,810.00 | 12,850.00 | 12,700.23 | - | 5,406 |
| Sep 3, 2025 | 12,860.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,700.23 | 0.39% | 4,336 |
| Sep 2, 2025 | 12,700.00 | 12,860.00 | 12,700.00 | 12,800.00 | 12,650.82 | 0.31% | 4,516 |
| Sep 1, 2025 | 12,890.00 | 12,890.00 | 12,760.00 | 12,760.00 | 12,611.28 | -0.78% | 5,936 |
| Aug 29, 2025 | 12,890.00 | 12,910.00 | 12,810.00 | 12,860.00 | 12,710.12 | 0.39% | 2,283 |
| Aug 28, 2025 | 12,750.00 | 12,890.00 | 12,750.00 | 12,810.00 | 12,660.70 | 0.16% | 6,470 |
| Aug 27, 2025 | 12,830.00 | 12,910.00 | 12,760.00 | 12,790.00 | 12,640.93 | -0.93% | 7,391 |
| Aug 26, 2025 | 12,880.00 | 13,000.00 | 12,800.00 | 12,910.00 | 12,759.53 | 0.23% | 10,611 |
| Aug 25, 2025 | 12,910.00 | 13,030.00 | 12,850.00 | 12,880.00 | 12,729.88 | -0.23% | 12,002 |
| Aug 22, 2025 | 13,090.00 | 13,090.00 | 12,890.00 | 12,910.00 | 12,759.53 | -0.62% | 3,939 |
| Aug 21, 2025 | 12,860.00 | 13,060.00 | 12,860.00 | 12,990.00 | 12,838.60 | 1.01% | 5,784 |
| Aug 20, 2025 | 12,920.00 | 12,920.00 | 12,710.00 | 12,860.00 | 12,710.12 | -0.31% | 15,528 |
| Aug 19, 2025 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,749.65 | -0.77% | 15,975 |
| Aug 18, 2025 | 13,180.00 | 13,180.00 | 12,980.00 | 13,000.00 | 12,848.48 | -0.69% | 9,540 |
| Aug 14, 2025 | 13,140.00 | 13,220.00 | 13,070.00 | 13,090.00 | 12,937.44 | -0.76% | 10,844 |
| Aug 13, 2025 | 13,120.00 | 13,200.00 | 13,080.00 | 13,190.00 | 13,036.27 | 0.53% | 4,557 |
| Aug 12, 2025 | 13,120.00 | 13,900.00 | 13,040.00 | 13,120.00 | 12,967.09 | -0.38% | 34,225 |
| Aug 11, 2025 | 13,290.00 | 13,290.00 | 13,100.00 | 13,170.00 | 13,016.50 | -0.90% | 11,606 |
| Aug 8, 2025 | 13,350.00 | 13,370.00 | 13,250.00 | 13,290.00 | 13,135.10 | -0.08% | 9,558 |
| Aug 7, 2025 | 13,190.00 | 13,300.00 | 13,190.00 | 13,300.00 | 13,144.99 | 0.30% | 4,816 |
| Aug 6, 2025 | 13,220.00 | 13,260.00 | 13,140.00 | 13,260.00 | 13,105.45 | 0.61% | 5,560 |
| Aug 5, 2025 | 13,140.00 | 13,250.00 | 13,040.00 | 13,180.00 | 13,026.39 | 1.07% | 8,689 |
| Aug 4, 2025 | 13,020.00 | 13,170.00 | 12,960.00 | 13,040.00 | 12,888.02 | 0.15% | 8,066 |
| Aug 1, 2025 | 13,270.00 | 13,270.00 | 12,950.00 | 13,020.00 | 12,868.25 | -1.88% | 31,928 |
| Jul 31, 2025 | 13,160.00 | 13,320.00 | 13,140.00 | 13,270.00 | 13,115.34 | 0.99% | 10,765 |
| Jul 30, 2025 | 13,140.00 | 13,280.00 | 13,140.00 | 13,140.00 | 12,986.85 | 0.08% | 7,459 |
| Jul 29, 2025 | 13,160.00 | 13,240.00 | 13,090.00 | 13,130.00 | 12,976.97 | - | 12,271 |
| Jul 28, 2025 | 13,250.00 | 13,360.00 | 13,130.00 | 13,130.00 | 12,976.97 | -0.91% | 14,843 |
| Jul 25, 2025 | 13,150.00 | 13,390.00 | 13,150.00 | 13,250.00 | 13,095.57 | 0.08% | 8,280 |
| Jul 24, 2025 | 13,390.00 | 13,490.00 | 13,210.00 | 13,240.00 | 13,085.69 | -1.05% | 18,465 |
| Jul 23, 2025 | 13,560.00 | 13,560.00 | 13,160.00 | 13,380.00 | 13,224.06 | -0.07% | 15,866 |
| Jul 22, 2025 | 13,670.00 | 13,670.00 | 13,220.00 | 13,390.00 | 13,233.94 | -1.40% | 25,641 |
| Jul 21, 2025 | 13,520.00 | 13,680.00 | 13,520.00 | 13,580.00 | 13,421.72 | 0.22% | 14,136 |
| Jul 18, 2025 | 13,700.00 | 13,740.00 | 13,500.00 | 13,550.00 | 13,392.07 | -0.37% | 14,360 |
| Jul 17, 2025 | 13,650.00 | 13,670.00 | 13,490.00 | 13,600.00 | 13,441.49 | -0.37% | 15,913 |
| Jul 16, 2025 | 13,840.00 | 13,840.00 | 13,610.00 | 13,650.00 | 13,490.91 | -1.37% | 21,228 |
| Jul 15, 2025 | 13,960.00 | 13,960.00 | 13,810.00 | 13,840.00 | 13,678.69 | -0.79% | 11,838 |
| Jul 14, 2025 | 13,930.00 | 14,000.00 | 13,820.00 | 13,950.00 | 13,787.41 | -0.36% | 24,338 |
| Jul 11, 2025 | 14,150.00 | 14,190.00 | 13,840.00 | 14,000.00 | 13,836.83 | -0.28% | 31,363 |