Skip to main content
Hyosung TNC Corporation (KRX:298020)
South Korea flag South Korea · Delayed Price · Currency is KRW
228,500
+2,000 (0.88%)
At close: Dec 5, 2025

Hyosung TNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025224,500.00229,500.00223,500.00228,500.00228,500.000.88%18,328
Dec 4, 2025224,000.00226,500.00223,500.00226,500.00226,500.000.22%4,273
Dec 3, 2025224,500.00227,000.00223,500.00226,000.00226,000.000.22%4,774
Dec 2, 2025221,500.00225,500.00219,500.00225,500.00225,500.002.50%12,601
Dec 1, 2025222,000.00224,500.00219,500.00220,000.00220,000.00-0.68%5,599
Nov 28, 2025221,000.00222,000.00219,500.00221,500.00221,500.000.23%6,774
Nov 27, 2025218,500.00225,000.00218,500.00221,000.00221,000.000.45%5,439
Nov 26, 2025224,000.00226,500.00216,000.00220,000.00220,000.00-0.90%16,972
Nov 25, 2025222,000.00226,000.00218,500.00222,000.00222,000.001.37%11,547
Nov 24, 2025221,000.00225,500.00218,500.00219,000.00219,000.00-1.35%13,009
Nov 21, 2025215,000.00227,000.00213,000.00222,000.00222,000.000.91%19,355
Nov 20, 2025213,500.00222,000.00213,500.00220,000.00220,000.003.29%10,759
Nov 19, 2025218,000.00218,500.00211,500.00213,000.00213,000.00-0.93%7,293
Nov 18, 2025220,000.00223,500.00215,000.00215,000.00215,000.00-2.71%7,752
Nov 17, 2025223,000.00224,500.00217,000.00221,000.00221,000.00-0.45%12,613
Nov 14, 2025223,500.00228,000.00220,500.00222,000.00222,000.00-2.20%18,517
Nov 13, 2025220,000.00227,000.00219,500.00227,000.00227,000.002.25%23,992
Nov 12, 2025213,000.00224,000.00212,000.00222,000.00222,000.005.21%32,370
Nov 11, 2025208,000.00217,500.00208,000.00211,000.00211,000.000.72%18,637
Nov 10, 2025202,000.00210,000.00200,000.00209,500.00209,500.004.75%13,158
Nov 7, 2025203,000.00203,500.00199,000.00200,000.00200,000.00-1.48%18,260
Nov 6, 2025205,000.00205,500.00201,500.00203,000.00203,000.00-12,069
Nov 5, 2025212,500.00212,500.00201,500.00203,000.00203,000.00-2.40%23,015
Nov 4, 2025206,000.00214,500.00204,000.00208,000.00208,000.001.22%17,417
Nov 3, 2025208,500.00212,000.00204,000.00205,500.00205,500.00-1.20%21,638
Oct 31, 2025213,500.00213,500.00206,000.00208,000.00208,000.00-1.42%16,294
Oct 30, 2025216,500.00218,500.00211,000.00211,000.00211,000.00-3.65%17,336
Oct 29, 2025220,500.00220,500.00216,000.00219,000.00219,000.00-0.45%12,670
Oct 28, 2025222,500.00223,500.00219,000.00220,000.00220,000.00-1.57%8,306
Oct 27, 2025222,000.00225,500.00221,000.00223,500.00223,500.001.59%14,367
Oct 24, 2025215,000.00221,500.00215,000.00220,000.00220,000.003.04%14,762
Oct 23, 2025215,500.00217,500.00213,000.00213,500.00213,500.00-1.84%7,293
Oct 22, 2025211,000.00217,500.00210,000.00217,500.00217,500.002.59%9,671
Oct 21, 2025213,500.00214,500.00209,000.00212,000.00212,000.000.71%11,180
Oct 20, 2025211,000.00211,500.00206,500.00210,500.00210,500.00-9,769
Oct 17, 2025210,500.00214,500.00210,000.00210,500.00210,500.00-0.94%13,650
Oct 16, 2025204,000.00213,000.00204,000.00212,500.00212,500.004.17%17,544
Oct 15, 2025205,000.00207,000.00204,000.00204,000.00204,000.00-0.49%17,793
Oct 14, 2025204,500.00208,000.00204,000.00205,000.00205,000.00-0.73%17,200
Oct 13, 2025208,500.00208,500.00202,500.00206,500.00206,500.00-0.72%20,000
Oct 10, 2025213,500.00213,500.00207,000.00208,000.00208,000.00-3.26%27,716
Oct 2, 2025214,000.00217,000.00212,500.00215,000.00215,000.001.18%18,576
Oct 1, 2025214,000.00216,000.00212,500.00212,500.00212,500.00-0.70%6,765
Sep 30, 2025215,000.00216,000.00213,500.00214,000.00214,000.00-0.93%5,926
Sep 29, 2025217,500.00217,500.00214,000.00216,000.00216,000.000.70%5,948
Sep 26, 2025217,000.00217,000.00214,000.00214,500.00214,500.00-1.61%9,135
Sep 25, 2025218,000.00219,500.00216,000.00218,000.00218,000.00-8,627
Sep 24, 2025222,000.00222,000.00217,000.00218,000.00218,000.00-0.91%8,343
Sep 23, 2025218,500.00222,000.00217,000.00220,000.00220,000.000.46%10,216
Sep 22, 2025220,000.00220,500.00218,500.00219,000.00219,000.00-7,115
Sep 19, 2025225,500.00225,500.00218,500.00219,000.00219,000.00-1.79%16,566
Sep 18, 2025218,500.00225,000.00217,500.00223,000.00223,000.002.06%13,253
Sep 17, 2025219,500.00220,000.00217,000.00218,500.00218,500.00-0.23%9,482
Sep 16, 2025222,000.00224,500.00219,000.00219,000.00219,000.00-1.57%13,601
Sep 15, 2025222,000.00226,000.00221,000.00222,500.00222,500.00-0.22%8,510
Sep 12, 2025224,500.00226,000.00223,000.00223,000.00223,000.00-0.67%8,669
Sep 11, 2025220,500.00225,500.00219,000.00224,500.00224,500.001.81%23,863
Sep 10, 2025215,000.00220,500.00215,000.00220,500.00220,500.002.08%10,721
Sep 9, 2025215,000.00216,500.00214,000.00216,000.00216,000.000.70%8,824
Sep 8, 2025216,500.00219,000.00214,500.00214,500.00214,500.00-1.61%9,722
Sep 5, 2025216,500.00218,500.00215,000.00218,000.00218,000.000.69%7,877
Sep 4, 2025216,000.00218,500.00215,000.00216,500.00216,500.00-6,234
Sep 3, 2025215,500.00218,000.00215,500.00216,500.00216,500.000.23%3,612
Sep 2, 2025215,000.00218,000.00214,500.00216,000.00216,000.000.47%7,666
Sep 1, 2025221,000.00221,000.00215,000.00215,000.00215,000.00-1.83%7,138
Aug 29, 2025222,000.00222,000.00219,000.00219,000.00219,000.00-0.45%6,099
Aug 28, 2025221,500.00223,000.00220,000.00220,000.00220,000.00-0.45%5,766
Aug 27, 2025225,000.00225,000.00221,000.00221,000.00221,000.00-1.34%5,822
Aug 26, 2025223,500.00229,000.00222,000.00224,000.00224,000.00-6,505
Aug 25, 2025219,000.00225,000.00219,000.00224,000.00224,000.002.52%8,754
Aug 22, 2025223,000.00225,000.00217,500.00218,500.00218,500.00-2.24%20,662
Aug 21, 2025222,500.00228,000.00222,500.00223,500.00223,500.000.22%4,746
Aug 20, 2025225,000.00225,000.00221,000.00223,000.00223,000.00-1.11%5,866
Aug 19, 2025226,500.00227,500.00222,500.00225,500.00225,500.00-0.22%5,525
Aug 18, 2025227,000.00228,000.00225,000.00226,000.00226,000.00-0.22%5,914
Aug 14, 2025228,500.00230,500.00225,500.00226,500.00226,500.00-0.88%10,348
Aug 13, 2025230,000.00230,000.00224,500.00228,500.00228,500.000.22%10,038
Aug 12, 2025227,500.00230,500.00227,500.00228,000.00228,000.00-0.44%5,988
Aug 11, 2025233,500.00233,500.00228,000.00229,000.00229,000.00-1.08%6,784
Aug 8, 2025232,000.00233,000.00230,500.00231,500.00231,500.00-0.22%4,464
Aug 7, 2025231,500.00234,000.00230,000.00232,000.00232,000.00-0.22%8,469
Aug 6, 2025226,500.00235,000.00226,000.00232,500.00232,500.001.75%9,913
Aug 5, 2025229,500.00232,000.00227,500.00228,500.00228,500.00-7,315
Aug 4, 2025225,500.00230,000.00224,000.00228,500.00228,500.001.33%5,866
Aug 1, 2025233,000.00234,000.00225,500.00225,500.00225,500.00-4.45%23,533
Jul 31, 2025239,500.00241,000.00234,500.00236,000.00236,000.00-0.84%9,966
Jul 30, 2025236,500.00240,000.00235,000.00238,000.00238,000.000.42%12,381
Jul 29, 2025245,500.00247,000.00232,000.00237,000.00237,000.00-4.05%44,381
Jul 28, 2025253,500.00259,500.00246,000.00247,000.00247,000.00-2.37%21,842
Jul 25, 2025250,000.00255,500.00250,000.00253,000.00253,000.000.20%11,052
Jul 24, 2025252,500.00257,000.00249,000.00252,500.00252,500.000.20%14,935
Jul 23, 2025254,000.00256,500.00249,000.00252,000.00252,000.00-0.98%13,411
Jul 22, 2025260,000.00262,500.00253,500.00254,500.00254,500.00-2.30%8,857
Jul 21, 2025253,000.00264,000.00252,000.00260,500.00260,500.002.36%17,394
Jul 18, 2025252,000.00255,500.00251,000.00254,500.00254,500.001.19%12,762
Jul 17, 2025261,000.00261,000.00251,500.00251,500.00251,500.00-2.71%20,701
Jul 16, 2025263,000.00263,500.00258,000.00258,500.00258,500.00-1.90%12,673
Jul 15, 2025267,000.00268,000.00261,000.00263,500.00263,500.00-1.50%15,403
Jul 14, 2025268,000.00270,000.00264,500.00267,500.00267,500.000.38%8,116
Jul 11, 2025259,000.00273,000.00259,000.00266,500.00266,500.003.29%26,227