Hyosung ITX Co. Ltd (KRX:094280)
South Korea
· Delayed Price · Currency is KRW 12,120
-170 (-1.38%)
At close: Mar 9, 2026
Hyosung ITX Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,190.00 | 12,220.00 | 11,870.00 | 12,120.00 | 12,120.00 | -1.38% | 23,931 |
| Mar 6, 2026 | 12,220.00 | 12,290.00 | 12,050.00 | 12,290.00 | 12,290.00 | - | 19,158 |
| Mar 5, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,290.00 | 12,290.00 | 2.85% | 41,707 |
| Mar 4, 2026 | 12,410.00 | 12,480.00 | 11,410.00 | 11,950.00 | 11,950.00 | -4.40% | 118,179 |
| Mar 3, 2026 | 12,690.00 | 12,690.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.50% | 27,016 |
| Feb 27, 2026 | 12,720.00 | 12,740.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.16% | 26,074 |
| Feb 26, 2026 | 12,930.00 | 12,930.00 | 12,700.00 | 12,710.00 | 12,710.00 | -1.70% | 32,819 |
| Feb 25, 2026 | 12,960.00 | 13,000.00 | 12,830.00 | 12,930.00 | 12,930.00 | -0.23% | 33,867 |
| Feb 24, 2026 | 12,920.00 | 13,000.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.23% | 25,777 |
| Feb 23, 2026 | 12,890.00 | 13,090.00 | 12,880.00 | 12,930.00 | 12,930.00 | 0.86% | 39,597 |
| Feb 20, 2026 | 12,870.00 | 12,940.00 | 12,810.00 | 12,820.00 | 12,820.00 | -0.39% | 26,223 |
| Feb 19, 2026 | 12,870.00 | 12,990.00 | 12,810.00 | 12,870.00 | 12,870.00 | - | 32,071 |
| Feb 13, 2026 | 12,880.00 | 12,900.00 | 12,790.00 | 12,870.00 | 12,870.00 | -0.08% | 16,184 |
| Feb 12, 2026 | 12,820.00 | 12,890.00 | 12,780.00 | 12,880.00 | 12,880.00 | 0.55% | 14,590 |
| Feb 11, 2026 | 12,790.00 | 12,840.00 | 12,720.00 | 12,810.00 | 12,810.00 | 0.16% | 23,001 |
| Feb 10, 2026 | 12,700.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,790.00 | 0.71% | 22,493 |
| Feb 9, 2026 | 12,690.00 | 12,790.00 | 12,670.00 | 12,700.00 | 12,700.00 | 0.08% | 15,898 |
| Feb 6, 2026 | 12,730.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,690.00 | -0.31% | 24,057 |
| Feb 5, 2026 | 12,640.00 | 12,770.00 | 12,620.00 | 12,730.00 | 12,730.00 | 0.79% | 24,007 |
| Feb 4, 2026 | 12,570.00 | 12,670.00 | 12,550.00 | 12,630.00 | 12,630.00 | 0.32% | 17,391 |
| Feb 3, 2026 | 12,480.00 | 12,650.00 | 12,480.00 | 12,590.00 | 12,590.00 | 1.12% | 28,992 |
| Feb 2, 2026 | 12,560.00 | 12,590.00 | 12,440.00 | 12,450.00 | 12,450.00 | -0.88% | 24,504 |
| Jan 30, 2026 | 12,650.00 | 12,660.00 | 12,560.00 | 12,560.00 | 12,560.00 | -0.71% | 15,412 |
| Jan 29, 2026 | 12,670.00 | 12,670.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.32% | 15,612 |
| Jan 28, 2026 | 12,660.00 | 12,700.00 | 12,550.00 | 12,610.00 | 12,610.00 | -0.39% | 33,274 |
| Jan 27, 2026 | 12,500.00 | 12,750.00 | 12,500.00 | 12,660.00 | 12,660.00 | -0.31% | 21,813 |
| Jan 26, 2026 | 12,640.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.95% | 26,815 |
| Jan 23, 2026 | 12,660.00 | 12,660.00 | 12,350.00 | 12,580.00 | 12,580.00 | 1.04% | 31,016 |
| Jan 22, 2026 | 12,320.00 | 12,490.00 | 12,280.00 | 12,450.00 | 12,450.00 | 1.14% | 21,153 |
| Jan 21, 2026 | 12,410.00 | 12,430.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.81% | 20,502 |
| Jan 20, 2026 | 12,310.00 | 12,490.00 | 12,310.00 | 12,410.00 | 12,410.00 | 0.08% | 11,967 |
| Jan 19, 2026 | 12,440.00 | 12,440.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.32% | 16,829 |
| Jan 16, 2026 | 12,290.00 | 12,500.00 | 12,250.00 | 12,440.00 | 12,440.00 | 1.22% | 19,705 |
| Jan 15, 2026 | 12,340.00 | 12,340.00 | 12,170.00 | 12,290.00 | 12,290.00 | 0.08% | 24,253 |
| Jan 14, 2026 | 12,330.00 | 12,390.00 | 12,210.00 | 12,280.00 | 12,280.00 | 0.33% | 21,554 |
| Jan 13, 2026 | 12,350.00 | 12,420.00 | 12,210.00 | 12,240.00 | 12,240.00 | -0.89% | 26,097 |
| Jan 12, 2026 | 12,360.00 | 12,430.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.08% | 17,611 |
| Jan 9, 2026 | 12,420.00 | 12,480.00 | 12,290.00 | 12,360.00 | 12,360.00 | 0.49% | 4,675 |
| Jan 8, 2026 | 12,480.00 | 12,480.00 | 12,290.00 | 12,300.00 | 12,300.00 | -0.97% | 17,612 |
| Jan 7, 2026 | 12,480.00 | 12,490.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.56% | 14,093 |
| Jan 6, 2026 | 12,590.00 | 12,590.00 | 12,470.00 | 12,490.00 | 12,490.00 | -0.56% | 24,928 |
| Jan 5, 2026 | 12,630.00 | 12,700.00 | 12,520.00 | 12,560.00 | 12,560.00 | -0.55% | 16,561 |
| Jan 2, 2026 | 12,800.00 | 12,800.00 | 12,630.00 | 12,630.00 | 12,630.00 | -1.33% | 19,972 |
| Dec 30, 2025 | 12,860.00 | 12,900.00 | 12,790.00 | 12,800.00 | 12,800.00 | -0.39% | 5,924 |
| Dec 29, 2025 | 13,010.00 | 13,010.00 | 12,820.00 | 12,850.00 | 12,850.00 | -1.91% | 14,074 |
| Dec 26, 2025 | 13,160.00 | 13,160.00 | 13,080.00 | 13,100.00 | 12,800.00 | - | 10,681 |
| Dec 24, 2025 | 13,050.00 | 13,150.00 | 13,000.00 | 13,100.00 | 12,800.00 | 0.38% | 7,201 |
| Dec 23, 2025 | 13,000.00 | 13,090.00 | 12,980.00 | 13,050.00 | 12,751.15 | - | 7,560 |
| Dec 22, 2025 | 13,000.00 | 13,160.00 | 12,970.00 | 13,050.00 | 12,751.15 | 0.46% | 10,480 |
| Dec 19, 2025 | 12,990.00 | 13,000.00 | 12,930.00 | 12,990.00 | 12,692.52 | 0.08% | 7,522 |
| Dec 18, 2025 | 13,000.00 | 13,020.00 | 12,900.00 | 12,980.00 | 12,682.75 | -0.23% | 5,223 |
| Dec 17, 2025 | 12,920.00 | 13,100.00 | 12,850.00 | 13,010.00 | 12,712.06 | 0.70% | 9,622 |
| Dec 16, 2025 | 13,000.00 | 13,000.00 | 12,890.00 | 12,920.00 | 12,624.12 | -0.62% | 8,006 |
| Dec 15, 2025 | 13,020.00 | 13,040.00 | 12,950.00 | 13,000.00 | 12,702.29 | - | 7,196 |
| Dec 12, 2025 | 12,820.00 | 13,020.00 | 12,820.00 | 13,000.00 | 12,702.29 | 0.54% | 7,584 |
| Dec 11, 2025 | 12,960.00 | 13,000.00 | 12,900.00 | 12,930.00 | 12,633.89 | -0.08% | 6,292 |
| Dec 10, 2025 | 13,000.00 | 13,030.00 | 12,900.00 | 12,940.00 | 12,643.66 | -0.46% | 6,665 |
| Dec 9, 2025 | 12,980.00 | 13,010.00 | 12,930.00 | 13,000.00 | 12,702.29 | 0.08% | 4,448 |
| Dec 8, 2025 | 13,100.00 | 13,100.00 | 12,960.00 | 12,990.00 | 12,692.52 | -0.38% | 3,389 |
| Dec 5, 2025 | 13,000.00 | 13,040.00 | 12,850.00 | 13,040.00 | 12,741.37 | 0.31% | 11,292 |
| Dec 4, 2025 | 13,000.00 | 13,000.00 | 12,930.00 | 13,000.00 | 12,702.29 | - | 3,905 |
| Dec 3, 2025 | 12,900.00 | 13,010.00 | 12,890.00 | 13,000.00 | 12,702.29 | 0.62% | 8,627 |
| Dec 2, 2025 | 12,870.00 | 12,920.00 | 12,810.00 | 12,920.00 | 12,624.12 | 0.39% | 5,769 |
| Dec 1, 2025 | 12,830.00 | 12,890.00 | 12,830.00 | 12,870.00 | 12,575.27 | 0.55% | 4,620 |
| Nov 28, 2025 | 12,830.00 | 12,880.00 | 12,800.00 | 12,800.00 | 12,506.87 | -0.23% | 7,245 |
| Nov 27, 2025 | 12,810.00 | 12,890.00 | 12,790.00 | 12,830.00 | 12,536.18 | -0.31% | 6,098 |
| Nov 26, 2025 | 12,870.00 | 12,870.00 | 12,750.00 | 12,870.00 | 12,575.27 | 0.63% | 3,739 |
| Nov 25, 2025 | 12,800.00 | 12,910.00 | 12,740.00 | 12,790.00 | 12,497.10 | -0.39% | 13,916 |
| Nov 24, 2025 | 12,830.00 | 12,920.00 | 12,800.00 | 12,840.00 | 12,545.95 | 0.08% | 6,590 |
| Nov 21, 2025 | 12,750.00 | 12,900.00 | 12,650.00 | 12,830.00 | 12,536.18 | 0.39% | 6,479 |
| Nov 20, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,780.00 | 12,487.33 | 0.39% | 11,135 |
| Nov 19, 2025 | 12,530.00 | 12,820.00 | 12,530.00 | 12,730.00 | 12,438.47 | 0.87% | 18,309 |
| Nov 18, 2025 | 12,770.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,330.99 | -2.17% | 11,246 |
| Nov 17, 2025 | 12,920.00 | 12,940.00 | 12,790.00 | 12,900.00 | 12,604.58 | 0.47% | 8,562 |
| Nov 14, 2025 | 12,780.00 | 12,890.00 | 12,760.00 | 12,840.00 | 12,545.95 | -0.23% | 8,575 |
| Nov 13, 2025 | 12,890.00 | 12,890.00 | 12,800.00 | 12,870.00 | 12,575.27 | -0.16% | 6,356 |
| Nov 12, 2025 | 12,800.00 | 12,900.00 | 12,740.00 | 12,890.00 | 12,594.81 | 0.47% | 12,860 |
| Nov 11, 2025 | 12,760.00 | 12,920.00 | 12,730.00 | 12,830.00 | 12,536.18 | 1.10% | 14,365 |
| Nov 10, 2025 | 12,550.00 | 12,720.00 | 12,470.00 | 12,690.00 | 12,399.39 | 1.36% | 12,090 |
| Nov 7, 2025 | 12,420.00 | 12,600.00 | 12,340.00 | 12,520.00 | 12,233.28 | - | 12,657 |
| Nov 6, 2025 | 12,500.00 | 12,560.00 | 12,410.00 | 12,520.00 | 12,233.28 | 0.24% | 13,416 |
| Nov 5, 2025 | 12,590.00 | 12,610.00 | 12,250.00 | 12,490.00 | 12,203.97 | -0.87% | 19,750 |
| Nov 4, 2025 | 12,640.00 | 12,650.00 | 12,520.00 | 12,600.00 | 12,311.45 | -0.16% | 10,715 |
| Nov 3, 2025 | 12,710.00 | 12,710.00 | 12,450.00 | 12,620.00 | 12,330.99 | 0.08% | 12,027 |
| Oct 31, 2025 | 12,700.00 | 12,700.00 | 12,610.00 | 12,610.00 | 12,321.22 | -0.08% | 12,706 |
| Oct 30, 2025 | 12,720.00 | 12,720.00 | 12,610.00 | 12,620.00 | 12,330.99 | -0.55% | 11,971 |
| Oct 29, 2025 | 12,720.00 | 12,790.00 | 12,650.00 | 12,690.00 | 12,399.39 | - | 8,229 |
| Oct 28, 2025 | 12,700.00 | 12,730.00 | 12,670.00 | 12,690.00 | 12,399.39 | -0.08% | 5,059 |
| Oct 27, 2025 | 12,790.00 | 12,790.00 | 12,650.00 | 12,700.00 | 12,409.16 | - | 10,528 |
| Oct 24, 2025 | 12,730.00 | 12,730.00 | 12,610.00 | 12,700.00 | 12,409.16 | -0.39% | 17,013 |
| Oct 23, 2025 | 12,780.00 | 12,780.00 | 12,700.00 | 12,750.00 | 12,458.02 | -0.31% | 5,777 |
| Oct 22, 2025 | 12,750.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,497.10 | 0.31% | 8,105 |
| Oct 21, 2025 | 12,790.00 | 12,790.00 | 12,690.00 | 12,750.00 | 12,458.02 | 0.39% | 9,796 |
| Oct 20, 2025 | 12,790.00 | 12,790.00 | 12,660.00 | 12,700.00 | 12,409.16 | -0.31% | 7,292 |
| Oct 17, 2025 | 12,710.00 | 12,820.00 | 12,695.00 | 12,740.00 | 12,448.24 | -0.70% | 8,844 |
| Oct 16, 2025 | 12,750.00 | 12,850.00 | 12,750.00 | 12,830.00 | 12,536.18 | 0.71% | 6,984 |
| Oct 15, 2025 | 12,690.00 | 13,020.00 | 12,670.00 | 12,740.00 | 12,448.24 | 0.39% | 15,905 |
| Oct 14, 2025 | 12,840.00 | 12,840.00 | 12,660.00 | 12,690.00 | 12,399.39 | - | 10,715 |
| Oct 13, 2025 | 12,700.00 | 12,790.00 | 12,690.00 | 12,690.00 | 12,399.39 | -0.78% | 6,699 |
| Oct 10, 2025 | 12,830.00 | 12,830.00 | 12,700.00 | 12,790.00 | 12,497.10 | -0.31% | 9,047 |