Skip to main content
Hyosung ITX Co. Ltd (KRX:094280)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,140
+100 (0.77%)
Apr 29, 2026, 3:00 PM KST

Hyosung ITX Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,000.0013,430.0012,970.0013,040.0013,040.001.40%71,469
Apr 27, 202613,000.0013,120.0012,680.0012,860.0012,860.00-1.00%39,164
Apr 24, 202612,900.0013,190.0012,840.0012,990.0012,990.000.78%81,097
Apr 23, 202612,900.0012,960.0012,790.0012,890.0012,890.000.39%29,229
Apr 22, 202612,950.0013,010.0012,810.0012,840.0012,840.00-0.85%19,428
Apr 21, 202612,990.0013,040.0012,860.0012,950.0012,950.000.31%45,163
Apr 20, 202612,810.0012,940.0012,730.0012,910.0012,910.000.78%27,910
Apr 17, 202612,860.0012,860.0012,700.0012,810.0012,810.00-0.54%23,302
Apr 16, 202612,970.0012,970.0012,780.0012,880.0012,880.000.86%37,681
Apr 15, 202612,700.0012,870.0012,540.0012,770.0012,770.001.75%42,194
Apr 14, 202612,430.0012,690.0012,370.0012,550.0012,550.001.21%36,894
Apr 13, 202612,390.0012,440.0012,350.0012,400.0012,400.000.08%12,929
Apr 10, 202612,370.0012,430.0012,340.0012,390.0012,390.000.16%8,732
Apr 9, 202612,310.0012,380.0012,300.0012,370.0012,370.00-12,785
Apr 8, 202612,280.0012,410.0012,280.0012,370.0012,370.000.81%11,680
Apr 7, 202612,240.0012,380.0012,230.0012,270.0012,270.000.41%4,439
Apr 6, 202612,260.0012,450.0012,220.0012,220.0012,220.00-0.33%5,603
Apr 3, 202612,310.0012,350.0012,220.0012,260.0012,260.00-0.08%6,178
Apr 2, 202612,320.0012,370.0012,170.0012,270.0012,270.00-0.24%13,493
Apr 1, 202612,170.0012,410.0012,140.0012,300.0012,300.001.65%13,760
Mar 31, 202612,310.0012,310.0012,100.0012,100.0012,100.00-1.31%14,052
Mar 30, 202612,470.0012,470.0012,230.0012,260.0012,260.00-2.23%13,449
Mar 27, 202612,500.0012,540.0012,370.0012,540.0012,390.000.24%12,670
Mar 26, 202612,460.0012,550.0012,430.0012,510.0012,360.36-0.16%11,045
Mar 25, 202612,470.0012,530.0012,400.0012,530.0012,380.120.56%12,640
Mar 24, 202612,500.0012,500.0012,320.0012,460.0012,310.960.89%6,937
Mar 23, 202612,570.0012,570.0012,300.0012,350.0012,202.27-1.20%13,520
Mar 20, 202612,460.0012,560.0012,460.0012,500.0012,350.480.32%30,149
Mar 19, 202612,520.0012,550.0012,410.0012,460.0012,310.96-0.40%22,544
Mar 18, 202612,490.0012,550.0012,430.0012,510.0012,360.360.32%12,000
Mar 17, 202612,450.0012,490.0012,380.0012,470.0012,320.840.16%8,096
Mar 16, 202612,310.0012,500.0012,260.0012,450.0012,301.081.14%20,726
Mar 13, 202612,300.0012,420.0012,180.0012,310.0012,162.750.08%17,750
Mar 12, 202612,220.0012,340.0012,200.0012,300.0012,152.870.82%5,495
Mar 11, 202612,250.0012,400.0012,180.0012,200.0012,054.070.25%8,799
Mar 10, 202612,160.0012,290.0012,160.0012,170.0012,024.430.41%11,451
Mar 9, 202612,190.0012,220.0011,870.0012,120.0011,975.02-1.38%23,984
Mar 6, 202612,220.0012,290.0012,050.0012,290.0012,142.99-19,161
Mar 5, 202612,100.0012,350.0012,000.0012,290.0012,142.992.85%41,753
Mar 4, 202612,410.0012,480.0011,410.0011,950.0011,807.06-4.40%118,301
Mar 3, 202612,690.0012,690.0012,450.0012,500.0012,350.48-1.50%27,016
Feb 27, 202612,720.0012,740.0012,580.0012,690.0012,538.21-0.16%26,178
Feb 26, 202612,930.0012,930.0012,700.0012,710.0012,557.97-1.70%32,819
Feb 25, 202612,960.0013,000.0012,830.0012,930.0012,775.33-0.23%33,876
Feb 24, 202612,920.0013,000.0012,870.0012,960.0012,804.980.23%25,777
Feb 23, 202612,890.0013,090.0012,880.0012,930.0012,775.330.86%39,597
Feb 20, 202612,870.0012,940.0012,810.0012,820.0012,666.65-0.39%26,234
Feb 19, 202612,870.0012,990.0012,810.0012,870.0012,716.05-32,247
Feb 13, 202612,880.0012,900.0012,790.0012,870.0012,716.05-0.08%16,280
Feb 12, 202612,820.0012,890.0012,780.0012,880.0012,725.930.55%14,598
Feb 11, 202612,790.0012,840.0012,720.0012,810.0012,656.770.16%23,023
Feb 10, 202612,700.0012,790.0012,640.0012,790.0012,637.010.71%22,758
Feb 9, 202612,690.0012,790.0012,670.0012,700.0012,548.090.08%15,903
Feb 6, 202612,730.0012,750.0012,490.0012,690.0012,538.21-0.31%24,099
Feb 5, 202612,640.0012,770.0012,620.0012,730.0012,577.730.79%24,019
Feb 4, 202612,570.0012,670.0012,550.0012,630.0012,478.920.32%17,511
Feb 3, 202612,480.0012,650.0012,480.0012,590.0012,439.401.12%28,993
Feb 2, 202612,560.0012,590.0012,440.0012,450.0012,301.08-0.88%24,504
Jan 30, 202612,650.0012,660.0012,560.0012,560.0012,409.76-0.71%15,593
Jan 29, 202612,670.0012,670.0012,500.0012,650.0012,498.680.32%15,638
Jan 28, 202612,660.0012,700.0012,550.0012,610.0012,459.16-0.39%33,313
Jan 27, 202612,500.0012,750.0012,500.0012,660.0012,508.56-0.31%21,845
Jan 26, 202612,640.0012,700.0012,500.0012,700.0012,548.090.95%27,164
Jan 23, 202612,660.0012,660.0012,350.0012,580.0012,429.521.04%31,915
Jan 22, 202612,320.0012,490.0012,280.0012,450.0012,301.081.14%21,155
Jan 21, 202612,410.0012,430.0012,250.0012,310.0012,162.75-0.81%20,528
Jan 20, 202612,310.0012,490.0012,310.0012,410.0012,261.560.08%11,980
Jan 19, 202612,440.0012,440.0012,300.0012,400.0012,251.67-0.32%21,530
Jan 16, 202612,290.0012,500.0012,250.0012,440.0012,291.201.22%19,707
Jan 15, 202612,340.0012,340.0012,170.0012,290.0012,142.990.08%24,872
Jan 14, 202612,330.0012,390.0012,210.0012,280.0012,133.110.33%21,556
Jan 13, 202612,350.0012,420.0012,210.0012,240.0012,093.59-0.89%26,117
Jan 12, 202612,360.0012,430.0012,250.0012,350.0012,202.27-0.08%17,611
Jan 9, 202612,420.0012,480.0012,290.0012,360.0012,212.150.49%4,681
Jan 8, 202612,480.0012,480.0012,290.0012,300.0012,152.87-0.97%21,784
Jan 7, 202612,480.0012,490.0012,390.0012,420.0012,271.44-0.56%14,243
Jan 6, 202612,590.0012,590.0012,470.0012,490.0012,340.60-0.56%24,928
Jan 5, 202612,630.0012,700.0012,520.0012,560.0012,409.76-0.55%16,561
Jan 2, 202612,800.0012,800.0012,630.0012,630.0012,478.92-1.33%20,007
Dec 30, 202512,860.0012,900.0012,790.0012,800.0012,646.89-0.39%5,924
Dec 29, 202513,010.0013,010.0012,820.0012,850.0012,696.29-1.91%14,074
Dec 26, 202513,160.0013,160.0013,080.0013,100.0012,646.89-10,681
Dec 24, 202513,050.0013,150.0013,000.0013,100.0012,646.890.38%7,201
Dec 23, 202513,000.0013,090.0012,980.0013,050.0012,598.62-7,560
Dec 22, 202513,000.0013,160.0012,970.0013,050.0012,598.620.46%10,480
Dec 19, 202512,990.0013,000.0012,930.0012,990.0012,540.690.08%7,522
Dec 18, 202513,000.0013,020.0012,900.0012,980.0012,531.04-0.23%5,223
Dec 17, 202512,920.0013,100.0012,850.0013,010.0012,560.000.70%9,622
Dec 16, 202513,000.0013,000.0012,890.0012,920.0012,473.12-0.62%8,006
Dec 15, 202513,020.0013,040.0012,950.0013,000.0012,550.35-7,196
Dec 12, 202512,820.0013,020.0012,820.0013,000.0012,550.350.54%7,584
Dec 11, 202512,960.0013,000.0012,900.0012,930.0012,482.77-0.08%6,292
Dec 10, 202513,000.0013,030.0012,900.0012,940.0012,492.42-0.46%6,665
Dec 9, 202512,980.0013,010.0012,930.0013,000.0012,550.350.08%4,448
Dec 8, 202513,100.0013,100.0012,960.0012,990.0012,540.69-0.38%3,389
Dec 5, 202513,000.0013,040.0012,850.0013,040.0012,588.970.31%11,292
Dec 4, 202513,000.0013,000.0012,930.0013,000.0012,550.35-3,905
Dec 3, 202512,900.0013,010.0012,890.0013,000.0012,550.350.62%8,627
Dec 2, 202512,870.0012,920.0012,810.0012,920.0012,473.120.39%5,769
Dec 1, 202512,830.0012,890.0012,830.0012,870.0012,424.850.55%4,620