Hyosung TNC Corporation (KRX:298020)
South Korea
· Delayed Price · Currency is KRW 531,000
-4,000 (-0.75%)
Last updated: Apr 29, 2026, 2:05 PM KST
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 518,000.00 | 548,000.00 | 518,000.00 | 535,000.00 | 535,000.00 | 3.48% | 47,081 |
| Apr 27, 2026 | 550,000.00 | 555,000.00 | 481,500.00 | 517,000.00 | 517,000.00 | -2.45% | 89,943 |
| Apr 24, 2026 | 531,000.00 | 557,000.00 | 524,000.00 | 530,000.00 | 530,000.00 | - | 40,114 |
| Apr 23, 2026 | 555,000.00 | 555,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | -0.19% | 34,045 |
| Apr 22, 2026 | 530,000.00 | 544,000.00 | 518,000.00 | 531,000.00 | 531,000.00 | 0.76% | 31,727 |
| Apr 21, 2026 | 526,000.00 | 537,000.00 | 515,000.00 | 527,000.00 | 527,000.00 | 0.38% | 41,453 |
| Apr 20, 2026 | 487,500.00 | 530,000.00 | 484,000.00 | 525,000.00 | 525,000.00 | 7.69% | 50,224 |
| Apr 17, 2026 | 499,000.00 | 499,500.00 | 484,500.00 | 487,500.00 | 487,500.00 | -2.50% | 41,013 |
| Apr 16, 2026 | 510,000.00 | 522,000.00 | 492,000.00 | 500,000.00 | 500,000.00 | - | 51,377 |
| Apr 15, 2026 | 499,000.00 | 527,000.00 | 487,000.00 | 500,000.00 | 500,000.00 | 0.81% | 70,935 |
| Apr 14, 2026 | 512,000.00 | 513,000.00 | 488,000.00 | 496,000.00 | 496,000.00 | -1.20% | 43,227 |
| Apr 13, 2026 | 466,500.00 | 509,000.00 | 461,500.00 | 502,000.00 | 502,000.00 | 8.19% | 71,768 |
| Apr 10, 2026 | 458,000.00 | 465,500.00 | 450,000.00 | 464,000.00 | 464,000.00 | 2.20% | 42,647 |
| Apr 9, 2026 | 417,000.00 | 464,000.00 | 411,000.00 | 454,000.00 | 454,000.00 | 11.00% | 92,726 |
| Apr 8, 2026 | 409,500.00 | 414,500.00 | 395,000.00 | 409,000.00 | 409,000.00 | 5.01% | 36,400 |
| Apr 7, 2026 | 401,000.00 | 401,500.00 | 387,000.00 | 389,500.00 | 389,500.00 | -4.18% | 22,610 |
| Apr 6, 2026 | 387,500.00 | 417,500.00 | 387,500.00 | 406,500.00 | 406,500.00 | 8.11% | 51,118 |
| Apr 3, 2026 | 375,500.00 | 397,500.00 | 373,000.00 | 376,000.00 | 376,000.00 | 2.59% | 30,631 |
| Apr 2, 2026 | 396,000.00 | 401,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | -8.38% | 34,317 |
| Apr 1, 2026 | 390,500.00 | 409,000.00 | 382,500.00 | 400,000.00 | 400,000.00 | 5.54% | 35,821 |
| Mar 31, 2026 | 369,000.00 | 395,000.00 | 364,000.00 | 379,000.00 | 379,000.00 | -0.13% | 31,071 |
| Mar 30, 2026 | 385,500.00 | 385,500.00 | 363,500.00 | 379,500.00 | 379,500.00 | -5.48% | 38,805 |
| Mar 27, 2026 | 383,500.00 | 417,500.00 | 377,000.00 | 401,500.00 | 401,500.00 | 3.08% | 47,944 |
| Mar 26, 2026 | 389,500.00 | 403,000.00 | 384,000.00 | 389,500.00 | 389,500.00 | 1.17% | 35,949 |
| Mar 25, 2026 | 402,000.00 | 402,500.00 | 382,000.00 | 385,000.00 | 385,000.00 | -1.79% | 30,353 |
| Mar 24, 2026 | 400,000.00 | 405,000.00 | 375,000.00 | 392,000.00 | 392,000.00 | 2.89% | 40,532 |
| Mar 23, 2026 | 357,000.00 | 393,000.00 | 348,500.00 | 381,000.00 | 381,000.00 | 3.81% | 66,806 |
| Mar 20, 2026 | 400,000.00 | 400,000.00 | 365,500.00 | 367,000.00 | 367,000.00 | -5.53% | 39,097 |
| Mar 19, 2026 | 388,500.00 | 403,500.00 | 384,000.00 | 388,500.00 | 388,500.00 | -1.52% | 49,291 |
| Mar 18, 2026 | 360,000.00 | 410,500.00 | 347,000.00 | 394,500.00 | 394,500.00 | 13.36% | 81,816 |
| Mar 17, 2026 | 339,000.00 | 367,500.00 | 339,000.00 | 348,000.00 | 348,000.00 | 4.35% | 36,569 |
| Mar 16, 2026 | 338,000.00 | 353,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | -3.47% | 27,471 |
| Mar 13, 2026 | 340,000.00 | 360,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | -1.43% | 16,934 |
| Mar 12, 2026 | 357,000.00 | 366,000.00 | 345,000.00 | 350,500.00 | 350,500.00 | -2.64% | 20,193 |
| Mar 11, 2026 | 338,000.00 | 381,500.00 | 331,000.00 | 360,000.00 | 360,000.00 | 9.09% | 63,894 |
| Mar 10, 2026 | 325,000.00 | 334,500.00 | 316,500.00 | 330,000.00 | 330,000.00 | 8.02% | 29,531 |
| Mar 9, 2026 | 305,000.00 | 308,000.00 | 290,000.00 | 305,500.00 | 305,500.00 | -6.57% | 36,972 |
| Mar 6, 2026 | 332,500.00 | 340,500.00 | 313,500.00 | 327,000.00 | 327,000.00 | -2.53% | 45,241 |
| Mar 5, 2026 | 353,500.00 | 360,000.00 | 333,500.00 | 335,500.00 | 335,500.00 | 4.19% | 30,842 |
| Mar 4, 2026 | 379,000.00 | 379,000.00 | 318,500.00 | 322,000.00 | 322,000.00 | -17.01% | 61,393 |
| Mar 3, 2026 | 417,000.00 | 417,500.00 | 386,500.00 | 388,000.00 | 388,000.00 | -8.81% | 53,031 |
| Feb 27, 2026 | 413,500.00 | 440,000.00 | 412,000.00 | 425,500.00 | 425,500.00 | 1.79% | 56,735 |
| Feb 26, 2026 | 421,000.00 | 438,000.00 | 410,500.00 | 418,000.00 | 418,000.00 | 0.84% | 48,145 |
| Feb 25, 2026 | 380,000.00 | 424,000.00 | 378,000.00 | 414,500.00 | 414,500.00 | 9.66% | 63,719 |
| Feb 24, 2026 | 385,500.00 | 391,000.00 | 374,500.00 | 378,000.00 | 378,000.00 | -1.69% | 31,612 |
| Feb 23, 2026 | 393,500.00 | 394,000.00 | 380,500.00 | 384,500.00 | 384,500.00 | -2.29% | 26,627 |
| Feb 20, 2026 | 400,500.00 | 402,500.00 | 390,500.00 | 393,500.00 | 393,500.00 | -1.75% | 32,543 |
| Feb 19, 2026 | 409,500.00 | 412,000.00 | 398,500.00 | 400,500.00 | 400,500.00 | -0.87% | 22,166 |
| Feb 13, 2026 | 401,000.00 | 408,000.00 | 389,500.00 | 404,000.00 | 404,000.00 | 0.37% | 30,849 |
| Feb 12, 2026 | 405,500.00 | 406,000.00 | 391,000.00 | 402,500.00 | 402,500.00 | 0.63% | 36,770 |
| Feb 11, 2026 | 390,000.00 | 408,000.00 | 385,500.00 | 400,000.00 | 400,000.00 | 4.99% | 45,233 |
| Feb 10, 2026 | 399,500.00 | 399,500.00 | 380,000.00 | 381,000.00 | 381,000.00 | -3.67% | 23,404 |
| Feb 9, 2026 | 392,000.00 | 401,000.00 | 387,500.00 | 395,500.00 | 395,500.00 | 2.73% | 25,540 |
| Feb 6, 2026 | 375,000.00 | 390,000.00 | 371,500.00 | 385,000.00 | 385,000.00 | -0.52% | 22,332 |
| Feb 5, 2026 | 384,000.00 | 394,500.00 | 376,500.00 | 387,000.00 | 387,000.00 | -1.28% | 38,766 |
| Feb 4, 2026 | 410,500.00 | 414,000.00 | 388,500.00 | 392,000.00 | 392,000.00 | -5.43% | 36,296 |
| Feb 3, 2026 | 378,000.00 | 417,000.00 | 376,500.00 | 414,500.00 | 414,500.00 | 12.33% | 70,635 |
| Feb 2, 2026 | 362,500.00 | 380,000.00 | 360,000.00 | 369,000.00 | 369,000.00 | -2.25% | 48,395 |
| Jan 30, 2026 | 391,500.00 | 397,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | -4.43% | 39,061 |
| Jan 29, 2026 | 385,000.00 | 401,000.00 | 374,500.00 | 395,000.00 | 395,000.00 | 2.20% | 46,341 |
| Jan 28, 2026 | 393,000.00 | 398,500.00 | 384,000.00 | 386,500.00 | 386,500.00 | 2.11% | 60,546 |
| Jan 27, 2026 | 374,500.00 | 390,000.00 | 371,000.00 | 378,500.00 | 378,500.00 | 4.99% | 73,712 |
| Jan 26, 2026 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | -0.69% | 53,746 |
| Jan 23, 2026 | 382,500.00 | 386,000.00 | 344,500.00 | 363,000.00 | 363,000.00 | -6.56% | 111,888 |
| Jan 22, 2026 | 403,000.00 | 405,000.00 | 371,500.00 | 388,500.00 | 388,500.00 | 2.37% | 107,540 |
| Jan 21, 2026 | 305,000.00 | 379,500.00 | 299,000.00 | 379,500.00 | 379,500.00 | 29.97% | 216,123 |
| Jan 20, 2026 | 288,500.00 | 294,750.00 | 286,500.00 | 292,000.00 | 292,000.00 | -0.34% | 30,584 |
| Jan 19, 2026 | 289,000.00 | 299,500.00 | 285,500.00 | 293,000.00 | 293,000.00 | 1.74% | 49,070 |
| Jan 16, 2026 | 269,000.00 | 309,500.00 | 269,000.00 | 288,000.00 | 288,000.00 | 8.47% | 156,135 |
| Jan 15, 2026 | 237,000.00 | 267,000.00 | 236,500.00 | 265,500.00 | 265,500.00 | 11.55% | 92,410 |
| Jan 14, 2026 | 235,500.00 | 240,500.00 | 232,500.00 | 238,000.00 | 238,000.00 | 1.49% | 24,604 |
| Jan 13, 2026 | 236,500.00 | 237,250.00 | 229,000.00 | 234,500.00 | 234,500.00 | -1.05% | 16,991 |
| Jan 12, 2026 | 228,000.00 | 240,000.00 | 228,000.00 | 237,000.00 | 237,000.00 | 3.49% | 39,721 |
| Jan 9, 2026 | 222,000.00 | 231,500.00 | 220,000.00 | 229,000.00 | 229,000.00 | 2.92% | 22,925 |
| Jan 8, 2026 | 219,000.00 | 226,000.00 | 216,500.00 | 222,500.00 | 222,500.00 | -0.89% | 18,109 |
| Jan 7, 2026 | 211,500.00 | 230,500.00 | 209,500.00 | 224,500.00 | 224,500.00 | 5.65% | 38,778 |
| Jan 6, 2026 | 214,000.00 | 214,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | - | 14,065 |
| Jan 5, 2026 | 215,500.00 | 221,000.00 | 212,000.00 | 212,500.00 | 212,500.00 | -0.70% | 13,552 |
| Jan 2, 2026 | 221,500.00 | 222,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | -3.82% | 18,910 |
| Dec 30, 2025 | 222,000.00 | 225,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | -0.22% | 12,987 |
| Dec 29, 2025 | 226,000.00 | 228,500.00 | 221,000.00 | 223,000.00 | 223,000.00 | -5.11% | 25,272 |
| Dec 26, 2025 | 238,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 224,900.00 | -1.05% | 17,135 |
| Dec 24, 2025 | 240,000.00 | 240,500.00 | 237,000.00 | 237,500.00 | 227,292.55 | -0.21% | 11,210 |
| Dec 23, 2025 | 237,500.00 | 241,000.00 | 237,000.00 | 238,000.00 | 227,771.06 | - | 17,210 |
| Dec 22, 2025 | 236,500.00 | 239,000.00 | 234,500.00 | 238,000.00 | 227,771.06 | 0.85% | 12,835 |
| Dec 19, 2025 | 238,500.00 | 239,000.00 | 234,000.00 | 236,000.00 | 225,857.02 | -0.21% | 13,428 |
| Dec 18, 2025 | 231,000.00 | 239,500.00 | 228,000.00 | 236,500.00 | 226,335.53 | 0.85% | 27,621 |
| Dec 17, 2025 | 231,000.00 | 237,000.00 | 231,000.00 | 234,500.00 | 224,421.49 | 1.74% | 14,451 |
| Dec 16, 2025 | 233,500.00 | 235,000.00 | 230,000.00 | 230,500.00 | 220,593.40 | -1.07% | 20,076 |
| Dec 15, 2025 | 230,500.00 | 238,500.00 | 228,000.00 | 233,000.00 | 222,985.96 | 0.87% | 19,520 |
| Dec 12, 2025 | 231,500.00 | 233,000.00 | 227,000.00 | 231,000.00 | 221,071.91 | 0.22% | 15,997 |
| Dec 11, 2025 | 222,000.00 | 231,250.00 | 220,500.00 | 230,500.00 | 220,593.40 | 5.01% | 36,357 |
| Dec 10, 2025 | 224,500.00 | 225,000.00 | 219,000.00 | 219,500.00 | 210,066.17 | -2.23% | 11,352 |
| Dec 9, 2025 | 230,000.00 | 230,000.00 | 222,000.00 | 224,500.00 | 214,851.28 | -1.54% | 13,298 |
| Dec 8, 2025 | 230,000.00 | 232,500.00 | 226,000.00 | 228,000.00 | 218,200.85 | -0.22% | 10,227 |
| Dec 5, 2025 | 224,500.00 | 229,500.00 | 223,500.00 | 228,500.00 | 218,679.36 | 0.88% | 18,328 |
| Dec 4, 2025 | 224,000.00 | 226,500.00 | 223,500.00 | 226,500.00 | 216,765.32 | 0.22% | 4,273 |
| Dec 3, 2025 | 224,500.00 | 227,000.00 | 223,500.00 | 226,000.00 | 216,286.81 | 0.22% | 4,774 |
| Dec 2, 2025 | 221,500.00 | 225,500.00 | 219,500.00 | 225,500.00 | 215,808.30 | 2.50% | 12,601 |
| Dec 1, 2025 | 222,000.00 | 224,500.00 | 219,500.00 | 220,000.00 | 210,544.68 | -0.68% | 5,599 |