Skip to main content
Hyosung Heavy Industries Corporation (KRX:298040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,987,000
+11,000 (0.28%)
Last updated: Apr 29, 2026, 12:57 PM KST

Hyosung Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,938,000.004,021,000.003,911,000.003,981,000.00-0.13%20,255
Apr 28, 20264,120,000.004,170,000.003,843,000.003,976,000.003,976,000.000.89%79,491
Apr 27, 20263,999,000.004,006,000.003,786,000.003,941,000.003,941,000.0010.95%78,190
Apr 24, 20263,292,000.003,588,000.003,279,000.003,552,000.003,552,000.008.69%95,360
Apr 23, 20263,173,000.003,354,000.003,140,000.003,268,000.003,268,000.005.97%79,217
Apr 22, 20263,016,000.003,094,000.003,006,000.003,084,000.003,084,000.002.73%36,712
Apr 21, 20263,019,000.003,088,000.002,990,000.003,002,000.003,002,000.00-0.27%35,605
Apr 20, 20262,991,000.003,029,000.002,961,000.003,010,000.003,010,000.001.01%31,421
Apr 17, 20262,982,000.003,037,000.002,940,000.002,980,000.002,980,000.00-0.33%36,129
Apr 16, 20263,007,000.003,012,000.002,955,000.002,990,000.002,990,000.000.84%30,445
Apr 15, 20263,096,000.003,109,000.002,935,000.002,965,000.002,965,000.00-2.53%75,063
Apr 14, 20263,170,000.003,177,000.003,020,000.003,042,000.003,042,000.00-0.52%69,335
Apr 13, 20262,910,000.003,088,000.002,900,000.003,058,000.003,058,000.004.01%56,040
Apr 10, 20262,975,000.003,072,000.002,906,000.002,940,000.002,940,000.002.01%50,802
Apr 9, 20262,909,000.002,949,000.002,874,000.002,882,000.002,882,000.00-1.64%41,400
Apr 8, 20262,790,000.002,950,000.002,749,000.002,930,000.002,930,000.0012.26%72,386
Apr 7, 20262,707,000.002,730,000.002,587,000.002,610,000.002,610,000.00-0.87%29,625
Apr 6, 20262,591,000.002,715,000.002,591,000.002,633,000.002,633,000.002.85%35,480
Apr 3, 20262,613,000.002,646,000.002,550,000.002,560,000.002,560,000.001.67%27,157
Apr 2, 20262,745,000.002,745,000.002,488,000.002,518,000.002,518,000.00-5.09%42,490
Apr 1, 20262,627,000.002,689,000.002,571,000.002,653,000.002,653,000.008.02%41,749
Mar 31, 20262,442,000.002,591,000.002,400,000.002,456,000.002,456,000.00-1.88%41,898
Mar 30, 20262,516,000.002,538,000.002,454,000.002,503,000.002,503,000.00-6.46%53,407
Mar 27, 20262,785,000.002,787,000.002,601,000.002,676,000.002,676,000.00-6.43%65,911
Mar 26, 20262,998,000.003,075,000.002,852,000.002,860,000.002,860,000.00-4.35%43,758
Mar 25, 20262,779,000.003,025,000.002,771,000.002,990,000.002,990,000.0010.70%79,578
Mar 24, 20262,693,000.002,759,000.002,608,000.002,701,000.002,701,000.004.33%38,818
Mar 23, 20262,643,000.002,660,000.002,550,000.002,589,000.002,589,000.00-5.34%34,395
Mar 20, 20262,764,000.002,777,000.002,701,000.002,735,000.002,735,000.001.56%33,291
Mar 19, 20262,642,000.002,759,000.002,628,000.002,693,000.002,693,000.00-1.39%29,983
Mar 18, 20262,582,000.002,761,000.002,581,000.002,731,000.002,731,000.007.27%50,676
Mar 17, 20262,566,000.002,604,000.002,537,000.002,546,000.002,546,000.001.15%20,172
Mar 16, 20262,599,000.002,629,000.002,464,000.002,517,000.002,517,000.00-2.93%37,250
Mar 13, 20262,500,000.002,669,000.002,481,000.002,593,000.002,593,000.001.25%42,954
Mar 12, 20262,547,000.002,620,000.002,530,000.002,561,000.002,561,000.001.11%30,420
Mar 11, 20262,629,000.002,688,000.002,503,000.002,533,000.002,533,000.00-0.67%46,726
Mar 10, 20262,555,000.002,615,000.002,484,000.002,550,000.002,550,000.006.74%47,191
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