Hyosung Chemical Corporation (KRX:298000)
South Korea
· Delayed Price · Currency is KRW 38,900
-1,150 (-2.87%)
At close: Feb 28, 2025
Hyosung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 40,400.00 | 40,750.00 | 38,900.00 | 38,900.00 | 38,900.00 | -2.87% | 7,470 |
| Feb 27, 2025 | 41,200.00 | 41,200.00 | 39,900.00 | 40,050.00 | 40,050.00 | -2.20% | 6,460 |
| Feb 26, 2025 | 41,550.00 | 42,400.00 | 40,400.00 | 40,950.00 | 40,950.00 | -1.68% | 9,617 |
| Feb 25, 2025 | 43,150.00 | 43,150.00 | 40,550.00 | 41,650.00 | 41,650.00 | -0.12% | 10,970 |
| Feb 24, 2025 | 40,000.00 | 43,500.00 | 39,700.00 | 41,700.00 | 41,700.00 | 3.47% | 20,234 |
| Feb 21, 2025 | 40,950.00 | 41,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | - | 7,585 |
| Feb 20, 2025 | 41,250.00 | 41,250.00 | 39,700.00 | 40,300.00 | 40,300.00 | -0.25% | 11,011 |
| Feb 19, 2025 | 38,350.00 | 41,900.00 | 37,600.00 | 40,400.00 | 40,400.00 | 7.45% | 37,561 |
| Feb 18, 2025 | 37,650.00 | 37,800.00 | 36,750.00 | 37,600.00 | 37,600.00 | 0.13% | 9,388 |
| Feb 17, 2025 | 36,750.00 | 38,400.00 | 36,650.00 | 37,550.00 | 37,550.00 | 2.46% | 9,328 |
| Feb 14, 2025 | 38,000.00 | 38,000.00 | 36,550.00 | 36,650.00 | 36,650.00 | -0.81% | 4,037 |
| Feb 13, 2025 | 37,000.00 | 37,000.00 | 36,100.00 | 36,950.00 | 36,950.00 | 2.50% | 4,881 |
| Feb 12, 2025 | 36,950.00 | 37,350.00 | 36,000.00 | 36,050.00 | 36,050.00 | -2.44% | 5,392 |
| Feb 11, 2025 | 36,800.00 | 37,150.00 | 36,350.00 | 36,950.00 | 36,950.00 | 1.79% | 5,593 |
| Feb 10, 2025 | 37,200.00 | 37,200.00 | 36,050.00 | 36,300.00 | 36,300.00 | -2.42% | 8,009 |
| Feb 7, 2025 | 37,800.00 | 38,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.87% | 8,037 |
| Feb 6, 2025 | 39,200.00 | 39,200.00 | 37,750.00 | 38,300.00 | 38,300.00 | 0.52% | 7,019 |
| Feb 5, 2025 | 37,700.00 | 38,750.00 | 37,650.00 | 38,100.00 | 38,100.00 | 1.06% | 5,454 |
| Feb 4, 2025 | 37,750.00 | 40,000.00 | 36,750.00 | 37,700.00 | 37,700.00 | -0.13% | 4,210 |
| Feb 3, 2025 | 39,550.00 | 39,550.00 | 36,000.00 | 37,750.00 | 37,750.00 | -3.58% | 4,882 |
| Jan 31, 2025 | 39,550.00 | 39,900.00 | 38,800.00 | 39,150.00 | 39,150.00 | -1.51% | 3,709 |
| Jan 24, 2025 | 39,000.00 | 41,500.00 | 38,500.00 | 39,750.00 | 39,750.00 | 5.02% | 11,245 |
| Jan 23, 2025 | 39,250.00 | 39,250.00 | 37,800.00 | 37,850.00 | 37,850.00 | -2.45% | 5,509 |
| Jan 22, 2025 | 39,000.00 | 39,150.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.52% | 4,000 |
| Jan 21, 2025 | 39,500.00 | 40,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | -2.89% | 8,724 |
| Jan 20, 2025 | 39,550.00 | 40,650.00 | 39,300.00 | 39,750.00 | 39,750.00 | -0.38% | 5,239 |
| Jan 17, 2025 | 39,700.00 | 40,500.00 | 39,100.00 | 39,900.00 | 39,900.00 | 0.50% | 4,728 |
| Jan 16, 2025 | 39,550.00 | 40,100.00 | 39,550.00 | 39,700.00 | 39,700.00 | 0.38% | 3,457 |
| Jan 15, 2025 | 39,600.00 | 40,850.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.38% | 5,935 |
| Jan 14, 2025 | 40,150.00 | 40,150.00 | 39,100.00 | 39,400.00 | 39,400.00 | -1.50% | 4,236 |
| Jan 13, 2025 | 40,900.00 | 40,900.00 | 39,750.00 | 40,000.00 | 40,000.00 | -2.32% | 4,869 |
| Jan 10, 2025 | 41,500.00 | 41,500.00 | 39,650.00 | 40,950.00 | 40,950.00 | 0.49% | 6,119 |
| Jan 9, 2025 | 42,000.00 | 45,650.00 | 40,100.00 | 40,750.00 | 40,750.00 | 2.64% | 42,850 |
| Jan 8, 2025 | 39,500.00 | 40,300.00 | 39,150.00 | 39,700.00 | 39,700.00 | 0.13% | 6,284 |
| Jan 7, 2025 | 39,850.00 | 40,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | -1.25% | 8,123 |
| Jan 6, 2025 | 40,350.00 | 41,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | -0.50% | 6,736 |
| Jan 3, 2025 | 38,600.00 | 40,600.00 | 38,200.00 | 40,350.00 | 40,350.00 | 4.67% | 9,267 |
| Jan 2, 2025 | 38,850.00 | 39,600.00 | 38,200.00 | 38,550.00 | 38,550.00 | -2.65% | 8,080 |
| Dec 30, 2024 | 39,550.00 | 40,700.00 | 39,000.00 | 39,600.00 | 39,600.00 | -2.70% | 8,319 |
| Dec 27, 2024 | 41,300.00 | 43,350.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.21% | 8,770 |
| Dec 26, 2024 | 42,500.00 | 43,900.00 | 42,050.00 | 42,050.00 | 42,050.00 | -1.52% | 7,882 |
| Dec 24, 2024 | 44,100.00 | 44,100.00 | 42,350.00 | 42,700.00 | 42,700.00 | -3.17% | 14,917 |
| Dec 23, 2024 | 45,600.00 | 46,700.00 | 43,950.00 | 44,100.00 | 44,100.00 | -3.18% | 13,064 |
| Dec 20, 2024 | 47,500.00 | 47,700.00 | 45,350.00 | 45,550.00 | 45,550.00 | -5.89% | 14,711 |
| Dec 19, 2024 | 49,200.00 | 50,000.00 | 45,500.00 | 48,400.00 | 48,400.00 | -3.97% | 18,544 |
| Dec 18, 2024 | 46,800.00 | 53,400.00 | 44,800.00 | 50,400.00 | 50,400.00 | 7.69% | 76,739 |
| Dec 17, 2024 | 46,800.00 | 48,800.00 | 44,550.00 | 46,800.00 | 46,800.00 | - | 24,651 |
| Dec 16, 2024 | 45,600.00 | 48,250.00 | 43,050.00 | 46,800.00 | 46,800.00 | 2.52% | 51,047 |
| Dec 13, 2024 | 49,800.00 | 57,000.00 | 45,000.00 | 45,650.00 | 45,650.00 | 1.56% | 205,175 |
| Dec 12, 2024 | 40,900.00 | 44,950.00 | 38,800.00 | 44,950.00 | 44,950.00 | 12.23% | 53,667 |
| Dec 11, 2024 | 37,650.00 | 40,950.00 | 36,200.00 | 40,050.00 | 40,050.00 | 6.37% | 53,631 |
| Dec 10, 2024 | 33,000.00 | 38,200.00 | 33,000.00 | 37,650.00 | 37,650.00 | 12.39% | 48,151 |
| Dec 9, 2024 | 34,250.00 | 34,850.00 | 32,800.00 | 33,500.00 | 33,500.00 | -5.37% | 22,925 |
| Dec 6, 2024 | 35,000.00 | 36,750.00 | 32,300.00 | 35,400.00 | 35,400.00 | 1.72% | 43,657 |
| Dec 5, 2024 | 37,500.00 | 37,800.00 | 33,350.00 | 34,800.00 | 34,800.00 | -4.92% | 55,619 |
| Dec 4, 2024 | 38,500.00 | 38,950.00 | 36,400.00 | 36,600.00 | 36,600.00 | -6.15% | 53,286 |
| Dec 3, 2024 | 41,200.00 | 45,300.00 | 36,150.00 | 39,000.00 | 39,000.00 | 4.00% | 471,771 |
| Dec 2, 2024 | 29,900.00 | 37,500.00 | 29,100.00 | 37,500.00 | 37,500.00 | 29.98% | 212,139 |
| Nov 29, 2024 | 30,700.00 | 30,700.00 | 28,650.00 | 28,850.00 | 28,850.00 | -5.10% | 7,814 |
| Nov 28, 2024 | 28,800.00 | 30,400.00 | 28,550.00 | 30,400.00 | 30,400.00 | 6.67% | 15,588 |
| Nov 27, 2024 | 30,550.00 | 30,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | -6.71% | 32,835 |
| Nov 26, 2024 | 31,700.00 | 32,250.00 | 30,450.00 | 30,550.00 | 30,550.00 | -3.63% | 16,171 |
| Nov 25, 2024 | 31,000.00 | 33,500.00 | 31,000.00 | 31,700.00 | 31,700.00 | 1.12% | 15,818 |
| Nov 22, 2024 | 30,600.00 | 32,300.00 | 30,600.00 | 31,350.00 | 31,350.00 | 1.79% | 9,284 |
| Nov 21, 2024 | 31,050.00 | 31,550.00 | 30,050.00 | 30,800.00 | 30,800.00 | -2.84% | 9,173 |
| Nov 20, 2024 | 31,450.00 | 32,400.00 | 31,450.00 | 31,700.00 | 31,700.00 | -0.78% | 4,551 |
| Nov 19, 2024 | 32,000.00 | 32,850.00 | 31,950.00 | 31,950.00 | 31,950.00 | -1.69% | 4,586 |
| Nov 18, 2024 | 31,500.00 | 32,900.00 | 31,500.00 | 32,500.00 | 32,500.00 | 1.56% | 8,770 |
| Nov 15, 2024 | 32,950.00 | 33,500.00 | 31,050.00 | 32,000.00 | 32,000.00 | -2.88% | 11,331 |
| Nov 14, 2024 | 31,850.00 | 33,500.00 | 31,850.00 | 32,950.00 | 32,950.00 | 2.49% | 8,787 |
| Nov 13, 2024 | 33,100.00 | 33,750.00 | 32,050.00 | 32,150.00 | 32,150.00 | -2.87% | 8,749 |
| Nov 12, 2024 | 35,850.00 | 36,500.00 | 33,100.00 | 33,100.00 | 33,100.00 | -7.54% | 28,326 |
| Nov 11, 2024 | 37,600.00 | 38,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | -5.79% | 17,664 |
| Nov 8, 2024 | 38,500.00 | 39,300.00 | 37,750.00 | 38,000.00 | 38,000.00 | -2.06% | 7,515 |
| Nov 7, 2024 | 39,550.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | -1.90% | 8,869 |
| Nov 6, 2024 | 39,900.00 | 40,800.00 | 39,500.00 | 39,550.00 | 39,550.00 | -1.62% | 5,248 |
| Nov 5, 2024 | 40,050.00 | 40,600.00 | 39,600.00 | 40,200.00 | 40,200.00 | 1.39% | 7,826 |
| Nov 4, 2024 | 39,550.00 | 40,000.00 | 39,550.00 | 39,650.00 | 39,650.00 | 0.38% | 2,295 |
| Nov 1, 2024 | 39,800.00 | 39,850.00 | 39,350.00 | 39,500.00 | 39,500.00 | -1.25% | 5,331 |
| Oct 31, 2024 | 39,650.00 | 40,350.00 | 39,500.00 | 40,000.00 | 40,000.00 | 0.13% | 5,787 |
| Oct 30, 2024 | 39,900.00 | 40,550.00 | 39,800.00 | 39,950.00 | 39,950.00 | 0.38% | 8,171 |
| Oct 29, 2024 | 41,850.00 | 41,850.00 | 39,750.00 | 39,800.00 | 39,800.00 | -1.49% | 10,540 |
| Oct 28, 2024 | 39,250.00 | 40,850.00 | 39,250.00 | 40,400.00 | 40,400.00 | 2.15% | 8,860 |
| Oct 25, 2024 | 39,800.00 | 40,900.00 | 39,500.00 | 39,550.00 | 39,550.00 | -0.50% | 7,837 |
| Oct 24, 2024 | 39,800.00 | 40,450.00 | 39,450.00 | 39,750.00 | 39,750.00 | -0.75% | 5,995 |
| Oct 23, 2024 | 39,700.00 | 40,250.00 | 39,400.00 | 40,050.00 | 40,050.00 | 0.88% | 7,635 |
| Oct 22, 2024 | 40,300.00 | 41,100.00 | 39,450.00 | 39,700.00 | 39,700.00 | -1.98% | 10,748 |
| Oct 21, 2024 | 40,100.00 | 41,050.00 | 39,950.00 | 40,500.00 | 40,500.00 | 0.50% | 8,408 |
| Oct 18, 2024 | 41,050.00 | 41,650.00 | 40,250.00 | 40,300.00 | 40,300.00 | -2.07% | 19,313 |
| Oct 17, 2024 | 41,650.00 | 42,750.00 | 41,150.00 | 41,150.00 | 41,150.00 | -1.67% | 20,136 |
| Oct 16, 2024 | 43,200.00 | 43,200.00 | 41,250.00 | 41,850.00 | 41,850.00 | -3.13% | 28,910 |
| Oct 15, 2024 | 43,050.00 | 54,900.00 | 42,650.00 | 43,200.00 | 43,200.00 | 0.35% | 336,944 |
| Oct 14, 2024 | 44,000.00 | 44,000.00 | 42,700.00 | 43,050.00 | 43,050.00 | -2.38% | 11,999 |
| Oct 11, 2024 | 44,650.00 | 45,100.00 | 43,750.00 | 44,100.00 | 44,100.00 | -2.22% | 10,479 |
| Oct 10, 2024 | 46,200.00 | 46,200.00 | 44,650.00 | 45,100.00 | 45,100.00 | -2.59% | 6,685 |
| Oct 8, 2024 | 46,500.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | -0.43% | 4,564 |
| Oct 7, 2024 | 45,800.00 | 46,500.00 | 45,300.00 | 46,500.00 | 46,500.00 | 1.53% | 7,160 |
| Oct 4, 2024 | 46,350.00 | 47,000.00 | 45,750.00 | 45,800.00 | 45,800.00 | -2.97% | 6,378 |
| Oct 2, 2024 | 46,400.00 | 48,150.00 | 46,300.00 | 47,200.00 | 47,200.00 | -1.67% | 3,753 |
| Sep 30, 2024 | 50,300.00 | 50,300.00 | 47,600.00 | 48,000.00 | 48,000.00 | -4.19% | 16,132 |