Skip to main content
Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,389,000
-89,000 (-3.59%)
At close: Mar 9, 2026

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,372,000.002,428,000.002,263,000.002,389,000.002,389,000.00-3.59%39,856
Mar 6, 20262,435,000.002,539,000.002,375,000.002,478,000.002,478,000.00-0.24%36,939
Mar 5, 20262,627,000.002,638,000.002,450,000.002,484,000.002,484,000.008.14%68,204
Mar 4, 20262,525,000.002,533,000.002,220,000.002,297,000.002,297,000.00-11.86%72,814
Mar 3, 20262,788,000.002,789,000.002,598,000.002,606,000.002,606,000.00-7.69%50,184
Feb 27, 20262,890,000.002,911,000.002,780,000.002,823,000.002,823,000.00-2.59%70,175
Feb 26, 20262,773,000.002,941,000.002,751,000.002,898,000.002,898,000.004.89%63,250
Feb 25, 20262,815,000.002,869,000.002,750,000.002,763,000.002,763,000.000.18%43,236
Feb 24, 20262,749,000.002,791,000.002,720,000.002,758,000.002,758,000.000.51%44,548
Feb 23, 20262,700,000.002,826,000.002,665,000.002,744,000.002,744,000.004.22%63,423
Feb 20, 20262,450,000.002,657,000.002,449,000.002,633,000.002,633,000.007.34%75,826
Feb 19, 20262,421,000.002,497,000.002,416,000.002,453,000.002,453,000.002.89%50,147
Feb 13, 20262,363,000.002,425,000.002,350,000.002,384,000.002,384,000.00-0.87%36,073
Feb 12, 20262,420,000.002,421,000.002,378,000.002,405,000.002,405,000.000.17%35,060
Feb 11, 20262,389,000.002,453,000.002,343,000.002,401,000.002,401,000.002.30%46,684
Feb 10, 20262,451,000.002,470,000.002,341,000.002,347,000.002,347,000.00-2.05%57,666
Feb 9, 20262,299,000.002,416,000.002,295,000.002,396,000.002,396,000.008.37%63,867
Feb 6, 20262,225,000.002,230,000.002,101,000.002,211,000.002,211,000.00-5.27%63,192
Feb 5, 20262,336,000.002,390,000.002,280,000.002,334,000.002,334,000.00-2.10%61,424
Feb 4, 20262,359,000.002,427,000.002,338,000.002,384,000.002,384,000.000.72%57,591
Feb 3, 20262,373,000.002,433,000.002,300,000.002,367,000.002,367,000.003.77%98,873
Feb 2, 20262,492,000.002,493,000.002,189,000.002,281,000.002,281,000.00-12.37%182,535
Jan 30, 20262,517,000.002,671,000.002,449,500.002,603,000.002,603,000.002.24%77,444
Jan 29, 20262,599,000.002,600,000.002,401,000.002,546,000.002,546,000.001.11%77,104
Jan 28, 20262,442,000.002,542,000.002,438,000.002,518,000.002,518,000.005.49%74,340
Jan 27, 20262,299,000.002,400,000.002,200,000.002,387,000.002,387,000.001.83%88,584
Jan 26, 20262,356,000.002,429,000.002,311,000.002,344,000.002,344,000.00-0.13%68,867
Jan 23, 20262,358,000.002,472,000.002,300,000.002,347,000.002,347,000.00-0.09%54,851
Jan 22, 20262,352,000.002,400,000.002,313,000.002,349,000.002,349,000.001.29%52,635
Jan 21, 20262,275,000.002,366,000.002,260,000.002,319,000.002,319,000.00-1.07%47,112
Jan 20, 20262,328,000.002,381,000.002,210,000.002,344,000.002,344,000.00-0.68%59,769
Jan 19, 20262,360,000.002,440,000.002,342,000.002,360,000.002,360,000.001.16%51,744
Jan 16, 20262,273,000.002,353,000.002,204,000.002,333,000.002,333,000.004.01%73,757
Jan 15, 20262,242,000.002,365,000.002,204,000.002,243,000.002,243,000.005.55%115,108
Jan 14, 20262,032,000.002,176,000.002,018,000.002,125,000.002,125,000.004.58%93,543
Jan 13, 20262,099,000.002,099,000.001,963,000.002,032,000.002,032,000.000.94%65,812
Jan 12, 20261,950,000.002,120,000.001,912,000.002,013,000.002,013,000.006.79%147,948
Jan 9, 20261,853,000.001,895,000.001,833,000.001,885,000.001,885,000.002.50%41,509
Jan 8, 20261,820,000.001,874,000.001,809,000.001,839,000.001,839,000.000.77%61,816
Jan 7, 20261,831,000.001,864,000.001,810,000.001,825,000.001,825,000.00-1.08%51,561
Jan 6, 20261,894,000.001,894,000.001,756,000.001,845,000.001,845,000.00-3.55%108,053
Jan 5, 20261,840,000.001,913,000.001,826,000.001,913,000.001,913,000.003.69%63,877
Jan 2, 20261,788,000.001,858,000.001,736,000.001,845,000.001,845,000.003.59%49,896
Dec 30, 20251,829,000.001,830,000.001,780,000.001,781,000.001,781,000.00-3.21%32,658
Dec 29, 20251,740,000.001,847,000.001,736,000.001,840,000.001,840,000.004.72%69,161
Dec 26, 20251,790,000.001,794,000.001,731,000.001,757,000.001,752,000.00-1.84%50,934
Dec 24, 20251,834,000.001,838,000.001,786,000.001,790,000.001,784,906.09-2.08%48,563
Dec 23, 20251,855,000.001,856,000.001,818,000.001,828,000.001,822,797.95-1.19%31,654
Dec 22, 20251,889,000.001,916,000.001,834,000.001,850,000.001,844,735.34-35,781
Dec 19, 20251,848,000.001,856,000.001,816,000.001,850,000.001,844,735.342.10%35,860
Dec 18, 20251,850,000.001,859,000.001,801,000.001,812,000.001,806,843.48-5.13%60,898
Dec 17, 20251,921,000.001,969,000.001,902,000.001,910,000.001,904,564.600.63%48,008
Dec 16, 20251,910,000.001,965,000.001,890,000.001,898,000.001,892,598.75-0.16%62,643
Dec 15, 20251,900,000.001,929,000.001,855,000.001,901,000.001,895,590.21-3.11%45,694
Dec 12, 20252,011,000.002,034,000.001,962,000.001,962,000.001,956,416.62-0.81%92,356
Dec 11, 20251,988,000.002,080,000.001,965,000.001,978,000.001,972,371.091.70%97,948
Dec 10, 20251,950,000.001,960,000.001,920,000.001,945,000.001,939,465.00-0.15%31,110
Dec 9, 20251,969,000.001,981,000.001,922,000.001,948,000.001,942,456.46-1.96%33,374
Dec 8, 20251,993,000.001,993,000.001,919,000.001,987,000.001,981,345.48-1.24%60,375
Dec 5, 20251,869,000.002,025,000.001,840,000.002,012,000.002,006,274.338.87%91,987
Dec 4, 20251,911,000.001,935,000.001,823,000.001,848,000.001,842,741.04-2.48%43,677
Dec 3, 20251,875,000.001,898,000.001,841,000.001,895,000.001,889,607.291.83%34,032
Dec 2, 20251,803,000.001,866,000.001,802,000.001,861,000.001,855,704.043.05%65,882
Dec 1, 20251,909,000.001,909,000.001,778,000.001,806,000.001,800,860.56-5.00%80,698
Nov 28, 20252,015,000.002,015,000.001,881,000.001,901,000.001,895,590.21-4.95%56,282
Nov 27, 20251,998,000.002,051,000.001,995,000.002,000,000.001,994,308.482.04%38,897
Nov 26, 20251,995,000.002,018,000.001,921,000.001,960,000.001,954,422.311.03%44,778
Nov 25, 20251,950,000.001,997,000.001,909,000.001,940,000.001,934,479.231.94%52,981
Nov 24, 20251,934,000.001,934,000.001,870,000.001,903,000.001,897,584.52-0.37%73,705
Nov 21, 20251,898,000.001,930,000.001,877,000.001,910,000.001,904,564.60-5.45%66,999
Nov 20, 20252,140,000.002,159,000.002,012,000.002,020,000.002,014,251.570.10%56,163
Nov 19, 20252,078,000.002,079,000.001,925,000.002,018,000.002,012,257.26-2.84%84,775
Nov 18, 20252,120,000.002,185,000.002,045,000.002,077,000.002,071,089.36-4.11%58,520
Nov 17, 20252,161,000.002,195,000.002,117,000.002,166,000.002,159,836.081.93%48,178
Nov 14, 20252,175,000.002,212,000.002,117,000.002,125,000.002,118,952.76-5.68%62,542
Nov 13, 20252,220,000.002,289,000.002,187,000.002,253,000.002,246,588.501.49%51,185
Nov 12, 20252,311,000.002,325,000.002,180,000.002,220,000.002,213,682.41-3.65%66,052
Nov 11, 20252,319,000.002,416,000.002,272,000.002,304,000.002,297,443.372.22%65,555
Nov 10, 20252,188,000.002,268,000.002,151,000.002,254,000.002,247,585.663.02%51,459
Nov 7, 20252,169,000.002,278,000.002,126,000.002,188,000.002,181,773.48-2.97%80,183
Nov 6, 20252,363,000.002,414,000.002,236,000.002,255,000.002,248,582.811.62%100,627
Nov 5, 20252,264,000.002,265,000.002,100,000.002,219,000.002,212,685.26-2.97%127,850
Nov 4, 20252,458,000.002,483,000.002,246,000.002,287,000.002,280,491.75-1.76%102,367
Nov 3, 20252,311,000.002,419,000.002,281,000.002,328,000.002,321,375.079.04%98,246
Oct 31, 20252,159,000.002,179,000.002,102,000.002,135,000.002,128,924.301.67%43,386
Oct 30, 20251,983,000.002,142,000.001,953,000.002,100,000.002,094,023.905.05%62,076
Oct 29, 20251,938,000.002,015,000.001,925,000.001,999,000.001,993,311.334.39%53,484
Oct 28, 20251,912,000.001,962,000.001,880,000.001,915,000.001,909,550.37-0.26%44,528
Oct 27, 20251,935,000.001,949,000.001,885,000.001,920,000.001,914,536.140.89%54,589
Oct 24, 20251,886,000.001,967,000.001,875,000.001,903,000.001,897,584.522.81%67,500
Oct 23, 20251,718,000.001,863,000.001,707,000.001,851,000.001,845,732.507.55%77,696
Oct 22, 20251,698,000.001,749,000.001,685,000.001,721,000.001,716,102.452.38%41,597
Oct 21, 20251,672,000.001,722,000.001,667,000.001,681,000.001,676,216.281.27%46,121
Oct 20, 20251,647,000.001,690,000.001,611,000.001,660,000.001,655,276.045.06%58,432
Oct 17, 20251,600,000.001,625,000.001,570,000.001,580,000.001,575,503.70-2.11%34,038
Oct 16, 20251,653,000.001,683,000.001,577,000.001,614,000.001,609,406.94-1.59%54,747
Oct 15, 20251,489,000.001,652,000.001,475,000.001,640,000.001,635,332.9511.95%82,647
Oct 14, 20251,487,000.001,532,000.001,447,000.001,465,000.001,460,830.961.31%56,749
Oct 13, 20251,480,000.001,493,000.001,428,000.001,446,000.001,441,885.03-3.47%48,164
Oct 10, 20251,436,000.001,498,000.001,435,000.001,498,000.001,493,737.056.09%54,138