Hyosung Heavy Industries Corporation (KRX:298040)
South Korea
· Delayed Price · Currency is KRW 2,012,000
+164,000 (8.87%)
At close: Dec 5, 2025
Hyosung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,869,000.00 | 2,025,000.00 | 1,840,000.00 | 2,012,000.00 | 2,012,000.00 | 8.87% | 91,987 |
| Dec 4, 2025 | 1,911,000.00 | 1,935,000.00 | 1,823,000.00 | 1,848,000.00 | 1,848,000.00 | -2.48% | 43,676 |
| Dec 3, 2025 | 1,875,000.00 | 1,898,000.00 | 1,841,000.00 | 1,895,000.00 | 1,895,000.00 | 1.83% | 34,032 |
| Dec 2, 2025 | 1,803,000.00 | 1,866,000.00 | 1,802,000.00 | 1,861,000.00 | 1,861,000.00 | 3.05% | 65,882 |
| Dec 1, 2025 | 1,909,000.00 | 1,909,000.00 | 1,778,000.00 | 1,806,000.00 | 1,806,000.00 | -5.00% | 80,698 |
| Nov 28, 2025 | 2,015,000.00 | 2,015,000.00 | 1,881,000.00 | 1,901,000.00 | 1,901,000.00 | -4.95% | 56,282 |
| Nov 27, 2025 | 1,998,000.00 | 2,051,000.00 | 1,995,000.00 | 2,000,000.00 | 2,000,000.00 | 2.04% | 38,897 |
| Nov 26, 2025 | 1,995,000.00 | 2,018,000.00 | 1,921,000.00 | 1,960,000.00 | 1,960,000.00 | 1.03% | 44,778 |
| Nov 25, 2025 | 1,950,000.00 | 1,997,000.00 | 1,909,000.00 | 1,940,000.00 | 1,940,000.00 | 1.94% | 52,981 |
| Nov 24, 2025 | 1,934,000.00 | 1,934,000.00 | 1,870,000.00 | 1,903,000.00 | 1,903,000.00 | -0.37% | 72,359 |
| Nov 21, 2025 | 1,898,000.00 | 1,930,000.00 | 1,877,000.00 | 1,910,000.00 | 1,910,000.00 | -5.45% | 66,999 |
| Nov 20, 2025 | 2,140,000.00 | 2,159,000.00 | 2,012,000.00 | 2,020,000.00 | 2,020,000.00 | 0.10% | 56,163 |
| Nov 19, 2025 | 2,078,000.00 | 2,079,000.00 | 1,925,000.00 | 2,018,000.00 | 2,018,000.00 | -2.84% | 84,775 |
| Nov 18, 2025 | 2,120,000.00 | 2,185,000.00 | 2,045,000.00 | 2,077,000.00 | 2,077,000.00 | -4.11% | 58,520 |
| Nov 17, 2025 | 2,161,000.00 | 2,195,000.00 | 2,117,000.00 | 2,166,000.00 | 2,166,000.00 | 1.93% | 48,178 |
| Nov 14, 2025 | 2,175,000.00 | 2,212,000.00 | 2,117,000.00 | 2,125,000.00 | 2,125,000.00 | -5.68% | 62,542 |
| Nov 13, 2025 | 2,220,000.00 | 2,289,000.00 | 2,187,000.00 | 2,253,000.00 | 2,253,000.00 | 1.49% | 51,185 |
| Nov 12, 2025 | 2,311,000.00 | 2,325,000.00 | 2,180,000.00 | 2,220,000.00 | 2,220,000.00 | -3.65% | 66,052 |
| Nov 11, 2025 | 2,319,000.00 | 2,416,000.00 | 2,272,000.00 | 2,304,000.00 | 2,304,000.00 | 2.22% | 65,555 |
| Nov 10, 2025 | 2,188,000.00 | 2,268,000.00 | 2,151,000.00 | 2,254,000.00 | 2,254,000.00 | 3.02% | 51,459 |
| Nov 7, 2025 | 2,169,000.00 | 2,278,000.00 | 2,126,000.00 | 2,188,000.00 | 2,188,000.00 | -2.97% | 80,183 |
| Nov 6, 2025 | 2,363,000.00 | 2,414,000.00 | 2,236,000.00 | 2,255,000.00 | 2,255,000.00 | 1.62% | 100,627 |
| Nov 5, 2025 | 2,264,000.00 | 2,265,000.00 | 2,100,000.00 | 2,219,000.00 | 2,219,000.00 | -2.97% | 127,850 |
| Nov 4, 2025 | 2,458,000.00 | 2,483,000.00 | 2,246,000.00 | 2,287,000.00 | 2,287,000.00 | -1.76% | 102,367 |
| Nov 3, 2025 | 2,311,000.00 | 2,419,000.00 | 2,281,000.00 | 2,328,000.00 | 2,328,000.00 | 9.04% | 98,246 |
| Oct 31, 2025 | 2,159,000.00 | 2,179,000.00 | 2,102,000.00 | 2,135,000.00 | 2,135,000.00 | 1.67% | 43,386 |
| Oct 30, 2025 | 1,983,000.00 | 2,142,000.00 | 1,953,000.00 | 2,100,000.00 | 2,100,000.00 | 5.05% | 62,076 |
| Oct 29, 2025 | 1,938,000.00 | 2,015,000.00 | 1,925,000.00 | 1,999,000.00 | 1,999,000.00 | 4.39% | 53,484 |
| Oct 28, 2025 | 1,912,000.00 | 1,962,000.00 | 1,880,000.00 | 1,915,000.00 | 1,915,000.00 | -0.26% | 44,528 |
| Oct 27, 2025 | 1,935,000.00 | 1,949,000.00 | 1,885,000.00 | 1,920,000.00 | 1,920,000.00 | 0.89% | 54,589 |
| Oct 24, 2025 | 1,886,000.00 | 1,967,000.00 | 1,875,000.00 | 1,903,000.00 | 1,903,000.00 | 2.81% | 67,500 |
| Oct 23, 2025 | 1,718,000.00 | 1,863,000.00 | 1,707,000.00 | 1,851,000.00 | 1,851,000.00 | 7.55% | 77,696 |
| Oct 22, 2025 | 1,698,000.00 | 1,749,000.00 | 1,685,000.00 | 1,721,000.00 | 1,721,000.00 | 2.38% | 41,597 |
| Oct 21, 2025 | 1,672,000.00 | 1,722,000.00 | 1,667,000.00 | 1,681,000.00 | 1,681,000.00 | 1.27% | 46,121 |
| Oct 20, 2025 | 1,647,000.00 | 1,690,000.00 | 1,611,000.00 | 1,660,000.00 | 1,660,000.00 | 5.06% | 58,432 |
| Oct 17, 2025 | 1,600,000.00 | 1,625,000.00 | 1,570,000.00 | 1,580,000.00 | 1,580,000.00 | -2.11% | 34,038 |
| Oct 16, 2025 | 1,653,000.00 | 1,683,000.00 | 1,577,000.00 | 1,614,000.00 | 1,614,000.00 | -1.59% | 54,747 |
| Oct 15, 2025 | 1,489,000.00 | 1,652,000.00 | 1,475,000.00 | 1,640,000.00 | 1,640,000.00 | 11.95% | 82,647 |
| Oct 14, 2025 | 1,487,000.00 | 1,532,000.00 | 1,447,000.00 | 1,465,000.00 | 1,465,000.00 | 1.31% | 56,749 |
| Oct 13, 2025 | 1,480,000.00 | 1,493,000.00 | 1,428,000.00 | 1,446,000.00 | 1,446,000.00 | -3.47% | 48,164 |
| Oct 10, 2025 | 1,436,000.00 | 1,498,000.00 | 1,435,000.00 | 1,498,000.00 | 1,498,000.00 | 6.09% | 54,138 |
| Oct 2, 2025 | 1,395,000.00 | 1,437,000.00 | 1,374,000.00 | 1,412,000.00 | 1,412,000.00 | 2.69% | 59,316 |
| Oct 1, 2025 | 1,361,000.00 | 1,403,000.00 | 1,354,000.00 | 1,375,000.00 | 1,375,000.00 | 2.61% | 51,494 |
| Sep 30, 2025 | 1,337,000.00 | 1,353,000.00 | 1,326,000.00 | 1,340,000.00 | 1,340,000.00 | 0.22% | 39,367 |
| Sep 29, 2025 | 1,338,000.00 | 1,341,000.00 | 1,315,000.00 | 1,337,000.00 | 1,337,000.00 | 0.68% | 26,392 |
| Sep 26, 2025 | 1,353,000.00 | 1,362,000.00 | 1,323,000.00 | 1,328,000.00 | 1,328,000.00 | -1.85% | 28,491 |
| Sep 25, 2025 | 1,394,000.00 | 1,400,000.00 | 1,349,000.00 | 1,353,000.00 | 1,353,000.00 | -1.81% | 47,449 |
| Sep 24, 2025 | 1,418,000.00 | 1,418,000.00 | 1,376,000.00 | 1,378,000.00 | 1,378,000.00 | -1.36% | 35,088 |
| Sep 23, 2025 | 1,418,000.00 | 1,498,000.00 | 1,390,000.00 | 1,397,000.00 | 1,397,000.00 | -0.78% | 81,014 |
| Sep 22, 2025 | 1,425,000.00 | 1,433,000.00 | 1,388,000.00 | 1,408,000.00 | 1,408,000.00 | -1.12% | 41,020 |
| Sep 19, 2025 | 1,390,000.00 | 1,424,000.00 | 1,374,000.00 | 1,424,000.00 | 1,424,000.00 | 2.45% | 144,336 |
| Sep 18, 2025 | 1,399,000.00 | 1,422,000.00 | 1,377,000.00 | 1,390,000.00 | 1,390,000.00 | 1.09% | 44,686 |
| Sep 17, 2025 | 1,390,000.00 | 1,405,000.00 | 1,370,000.00 | 1,375,000.00 | 1,375,000.00 | -0.43% | 42,964 |
| Sep 16, 2025 | 1,422,000.00 | 1,429,000.00 | 1,372,000.00 | 1,381,000.00 | 1,381,000.00 | -3.02% | 58,722 |
| Sep 15, 2025 | 1,428,000.00 | 1,437,000.00 | 1,410,000.00 | 1,424,000.00 | 1,424,000.00 | -1.45% | 48,813 |
| Sep 12, 2025 | 1,396,000.00 | 1,449,000.00 | 1,382,000.00 | 1,445,000.00 | 1,445,000.00 | 4.26% | 76,068 |
| Sep 11, 2025 | 1,425,000.00 | 1,425,000.00 | 1,370,000.00 | 1,386,000.00 | 1,386,000.00 | -0.50% | 79,680 |
| Sep 10, 2025 | 1,252,000.00 | 1,400,000.00 | 1,248,000.00 | 1,393,000.00 | 1,393,000.00 | 11.26% | 159,889 |
| Sep 9, 2025 | 1,210,000.00 | 1,252,000.00 | 1,185,000.00 | 1,252,000.00 | 1,252,000.00 | 3.99% | 65,968 |
| Sep 8, 2025 | 1,214,000.00 | 1,223,000.00 | 1,187,000.00 | 1,204,000.00 | 1,204,000.00 | -2.27% | 50,917 |
| Sep 5, 2025 | 1,220,000.00 | 1,234,000.00 | 1,209,000.00 | 1,232,000.00 | 1,232,000.00 | 1.90% | 41,341 |
| Sep 4, 2025 | 1,246,000.00 | 1,269,000.00 | 1,208,000.00 | 1,209,000.00 | 1,209,000.00 | -3.90% | 62,815 |
| Sep 3, 2025 | 1,247,000.00 | 1,277,000.00 | 1,237,000.00 | 1,258,000.00 | 1,258,000.00 | 2.03% | 46,264 |
| Sep 2, 2025 | 1,225,000.00 | 1,240,000.00 | 1,221,000.00 | 1,233,000.00 | 1,233,000.00 | 1.40% | 29,337 |
| Sep 1, 2025 | 1,235,000.00 | 1,244,000.00 | 1,207,000.00 | 1,216,000.00 | 1,216,000.00 | -1.94% | 45,069 |
| Aug 29, 2025 | 1,240,000.00 | 1,268,000.00 | 1,229,000.00 | 1,240,000.00 | 1,240,000.00 | 0.90% | 52,883 |
| Aug 28, 2025 | 1,215,000.00 | 1,229,000.00 | 1,193,000.00 | 1,229,000.00 | 1,229,000.00 | -0.08% | 39,217 |
| Aug 27, 2025 | 1,268,000.00 | 1,270,000.00 | 1,215,000.00 | 1,230,000.00 | 1,230,000.00 | -1.68% | 71,775 |
| Aug 26, 2025 | 1,234,000.00 | 1,255,000.00 | 1,211,000.00 | 1,251,000.00 | 1,251,000.00 | 0.56% | 563,028 |
| Aug 25, 2025 | 1,230,000.00 | 1,246,000.00 | 1,208,000.00 | 1,244,000.00 | 1,244,000.00 | 3.75% | 58,640 |
| Aug 22, 2025 | 1,149,000.00 | 1,210,000.00 | 1,148,000.00 | 1,199,000.00 | 1,199,000.00 | 5.64% | 79,904 |
| Aug 21, 2025 | 1,142,000.00 | 1,149,000.00 | 1,101,000.00 | 1,135,000.00 | 1,135,000.00 | 1.79% | 79,612 |
| Aug 20, 2025 | 1,090,000.00 | 1,119,000.00 | 1,073,000.00 | 1,115,000.00 | 1,115,000.00 | -3.88% | 99,690 |
| Aug 19, 2025 | 1,179,000.00 | 1,185,000.00 | 1,144,000.00 | 1,160,000.00 | 1,160,000.00 | -1.44% | 64,506 |
| Aug 18, 2025 | 1,171,000.00 | 1,198,000.00 | 1,147,000.00 | 1,177,000.00 | 1,177,000.00 | -3.13% | 82,959 |
| Aug 14, 2025 | 1,244,000.00 | 1,244,000.00 | 1,194,000.00 | 1,215,000.00 | 1,215,000.00 | -0.98% | 61,290 |
| Aug 13, 2025 | 1,253,000.00 | 1,300,000.00 | 1,217,000.00 | 1,227,000.00 | 1,227,000.00 | 1.66% | 73,308 |
| Aug 12, 2025 | 1,205,000.00 | 1,255,000.00 | 1,190,000.00 | 1,207,000.00 | 1,207,000.00 | 0.17% | 63,674 |
| Aug 11, 2025 | 1,191,000.00 | 1,229,000.00 | 1,180,000.00 | 1,205,000.00 | 1,205,000.00 | 1.26% | 50,931 |
| Aug 8, 2025 | 1,224,000.00 | 1,230,000.00 | 1,176,000.00 | 1,190,000.00 | 1,190,000.00 | -2.78% | 61,946 |
| Aug 7, 2025 | 1,278,000.00 | 1,314,000.00 | 1,216,000.00 | 1,224,000.00 | 1,224,000.00 | -4.23% | 88,400 |
| Aug 6, 2025 | 1,270,000.00 | 1,290,000.00 | 1,255,000.00 | 1,278,000.00 | 1,278,000.00 | -0.31% | 45,887 |
| Aug 5, 2025 | 1,214,000.00 | 1,285,000.00 | 1,205,000.00 | 1,282,000.00 | 1,282,000.00 | 6.83% | 78,764 |
| Aug 4, 2025 | 1,158,000.00 | 1,214,000.00 | 1,143,000.00 | 1,200,000.00 | 1,200,000.00 | 2.65% | 58,570 |
| Aug 1, 2025 | 1,207,000.00 | 1,210,000.00 | 1,155,000.00 | 1,169,000.00 | 1,169,000.00 | -4.65% | 63,211 |
| Jul 31, 2025 | 1,229,000.00 | 1,265,000.00 | 1,174,000.00 | 1,226,000.00 | 1,226,000.00 | -1.21% | 80,252 |
| Jul 30, 2025 | 1,298,000.00 | 1,298,000.00 | 1,234,000.00 | 1,241,000.00 | 1,241,000.00 | -4.02% | 85,272 |
| Jul 29, 2025 | 1,256,000.00 | 1,294,000.00 | 1,256,000.00 | 1,293,000.00 | 1,293,000.00 | 0.54% | 55,646 |
| Jul 28, 2025 | 1,279,000.00 | 1,356,000.00 | 1,263,000.00 | 1,286,000.00 | 1,286,000.00 | 14.31% | 193,907 |
| Jul 25, 2025 | 1,110,000.00 | 1,134,000.00 | 1,086,000.00 | 1,125,000.00 | 1,125,000.00 | 0.27% | 58,754 |
| Jul 24, 2025 | 1,077,000.00 | 1,140,000.00 | 1,075,000.00 | 1,122,000.00 | 1,122,000.00 | 5.95% | 89,885 |
| Jul 23, 2025 | 1,045,000.00 | 1,070,000.00 | 1,030,000.00 | 1,059,000.00 | 1,059,000.00 | 1.83% | 51,665 |
| Jul 22, 2025 | 1,055,000.00 | 1,063,000.00 | 1,010,000.00 | 1,040,000.00 | 1,040,000.00 | -1.23% | 75,091 |
| Jul 21, 2025 | 1,033,000.00 | 1,068,000.00 | 1,033,000.00 | 1,053,000.00 | 1,053,000.00 | -0.47% | 61,670 |
| Jul 18, 2025 | 1,058,000.00 | 1,096,000.00 | 1,045,000.00 | 1,058,000.00 | 1,058,000.00 | - | 81,687 |
| Jul 17, 2025 | 1,080,000.00 | 1,081,000.00 | 1,036,000.00 | 1,058,000.00 | 1,058,000.00 | -0.75% | 76,455 |
| Jul 16, 2025 | 1,033,000.00 | 1,085,000.00 | 1,019,000.00 | 1,066,000.00 | 1,066,000.00 | 3.00% | 97,465 |
| Jul 15, 2025 | 1,035,000.00 | 1,045,000.00 | 1,002,000.00 | 1,035,000.00 | 1,035,000.00 | 2.68% | 65,091 |
| Jul 14, 2025 | 969,000.00 | 1,015,000.00 | 959,000.00 | 1,008,000.00 | 1,008,000.00 | 3.07% | 65,937 |
| Jul 11, 2025 | 990,000.00 | 998,000.00 | 962,000.00 | 978,000.00 | 978,000.00 | 0.31% | 42,974 |