HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea
· Delayed Price · Currency is KRW 196,100
-15,900 (-7.50%)
Last updated: Mar 9, 2026, 3:08 PM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 205,000.00 | 213,500.00 | 201,500.00 | 212,000.00 | 212,000.00 | 1.44% | 14,736 |
| Mar 5, 2026 | 208,000.00 | 214,000.00 | 204,500.00 | 209,000.00 | 209,000.00 | 7.01% | 25,783 |
| Mar 4, 2026 | 220,500.00 | 221,000.00 | 192,500.00 | 195,300.00 | 195,300.00 | -15.09% | 50,890 |
| Mar 3, 2026 | 245,500.00 | 245,500.00 | 230,000.00 | 230,000.00 | 230,000.00 | -8.37% | 28,000 |
| Feb 27, 2026 | 257,000.00 | 258,000.00 | 250,500.00 | 251,000.00 | 251,000.00 | -2.71% | 25,811 |
| Feb 26, 2026 | 267,000.00 | 267,000.00 | 256,500.00 | 258,000.00 | 258,000.00 | -2.09% | 19,941 |
| Feb 25, 2026 | 257,500.00 | 268,000.00 | 254,500.00 | 263,500.00 | 263,500.00 | 3.74% | 31,517 |
| Feb 24, 2026 | 254,500.00 | 256,500.00 | 250,000.00 | 254,000.00 | 254,000.00 | 0.20% | 18,912 |
| Feb 23, 2026 | 256,000.00 | 257,000.00 | 251,500.00 | 253,500.00 | 253,500.00 | -0.39% | 14,469 |
| Feb 20, 2026 | 256,500.00 | 257,000.00 | 252,500.00 | 254,500.00 | 254,500.00 | -1.36% | 18,038 |
| Feb 19, 2026 | 262,500.00 | 265,000.00 | 254,000.00 | 258,000.00 | 258,000.00 | 0.39% | 19,491 |
| Feb 13, 2026 | 258,500.00 | 261,000.00 | 245,500.00 | 257,000.00 | 257,000.00 | -2.28% | 39,322 |
| Feb 12, 2026 | 261,500.00 | 267,500.00 | 261,500.00 | 263,000.00 | 263,000.00 | 0.96% | 26,995 |
| Feb 11, 2026 | 262,000.00 | 267,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 0.39% | 24,369 |
| Feb 10, 2026 | 264,500.00 | 264,500.00 | 255,500.00 | 259,500.00 | 259,500.00 | 0.78% | 24,318 |
| Feb 9, 2026 | 255,500.00 | 261,000.00 | 249,500.00 | 257,500.00 | 257,500.00 | 4.67% | 24,151 |
| Feb 6, 2026 | 241,500.00 | 249,500.00 | 236,000.00 | 246,000.00 | 246,000.00 | -2.19% | 24,389 |
| Feb 5, 2026 | 253,000.00 | 259,500.00 | 250,500.00 | 251,500.00 | 251,500.00 | -3.27% | 22,910 |
| Feb 4, 2026 | 253,500.00 | 261,000.00 | 252,000.00 | 260,000.00 | 260,000.00 | -0.38% | 33,448 |
| Feb 3, 2026 | 244,000.00 | 261,000.00 | 236,000.00 | 261,000.00 | 261,000.00 | 12.99% | 58,816 |
| Feb 2, 2026 | 234,000.00 | 243,000.00 | 227,500.00 | 231,000.00 | 231,000.00 | -2.53% | 33,963 |
| Jan 30, 2026 | 249,500.00 | 252,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | -6.88% | 44,521 |
| Jan 29, 2026 | 264,500.00 | 265,000.00 | 244,500.00 | 254,500.00 | 254,500.00 | -4.50% | 69,732 |
| Jan 28, 2026 | 264,000.00 | 274,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 8.78% | 75,998 |
| Jan 27, 2026 | 235,000.00 | 258,000.00 | 232,500.00 | 245,000.00 | 245,000.00 | 7.46% | 99,933 |
| Jan 26, 2026 | 224,500.00 | 235,500.00 | 223,500.00 | 228,000.00 | 228,000.00 | 3.87% | 52,276 |
| Jan 23, 2026 | 219,000.00 | 221,000.00 | 212,000.00 | 219,500.00 | 219,500.00 | 1.15% | 32,029 |
| Jan 22, 2026 | 215,500.00 | 221,000.00 | 207,500.00 | 217,000.00 | 217,000.00 | 0.70% | 39,882 |
| Jan 21, 2026 | 205,000.00 | 218,500.00 | 203,000.00 | 215,500.00 | 215,500.00 | 4.11% | 51,871 |
| Jan 20, 2026 | 204,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 0.24% | 19,831 |
| Jan 19, 2026 | 202,500.00 | 207,500.00 | 198,200.00 | 206,500.00 | 206,500.00 | 2.48% | 22,195 |
| Jan 16, 2026 | 203,000.00 | 214,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | -0.25% | 38,181 |
| Jan 15, 2026 | 192,500.00 | 205,000.00 | 192,500.00 | 202,000.00 | 202,000.00 | 3.48% | 27,848 |
| Jan 14, 2026 | 189,700.00 | 198,900.00 | 188,400.00 | 195,200.00 | 195,200.00 | 2.15% | 23,729 |
| Jan 13, 2026 | 190,000.00 | 191,300.00 | 186,400.00 | 191,100.00 | 191,100.00 | 1.11% | 13,360 |
| Jan 12, 2026 | 184,000.00 | 190,800.00 | 183,000.00 | 189,000.00 | 189,000.00 | 3.34% | 15,472 |
| Jan 9, 2026 | 179,000.00 | 184,100.00 | 178,900.00 | 182,900.00 | 182,900.00 | 2.18% | 9,688 |
| Jan 8, 2026 | 177,800.00 | 179,700.00 | 176,500.00 | 179,000.00 | 179,000.00 | -0.17% | 10,959 |
| Jan 7, 2026 | 178,500.00 | 180,400.00 | 177,200.00 | 179,300.00 | 179,300.00 | 0.56% | 16,467 |
| Jan 6, 2026 | 178,800.00 | 181,000.00 | 178,000.00 | 178,300.00 | 178,300.00 | -0.28% | 9,685 |
| Jan 5, 2026 | 178,500.00 | 180,950.00 | 178,200.00 | 178,800.00 | 178,800.00 | -0.17% | 10,726 |
| Jan 2, 2026 | 181,500.00 | 182,300.00 | 179,000.00 | 179,100.00 | 179,100.00 | -1.38% | 8,939 |
| Dec 30, 2025 | 184,200.00 | 184,200.00 | 181,400.00 | 181,600.00 | 181,600.00 | -1.41% | 11,689 |
| Dec 29, 2025 | 187,300.00 | 187,300.00 | 181,900.00 | 184,200.00 | 184,200.00 | -2.59% | 10,763 |
| Dec 26, 2025 | 192,000.00 | 193,200.00 | 188,500.00 | 189,100.00 | 182,600.00 | -1.25% | 6,458 |
| Dec 24, 2025 | 190,700.00 | 192,600.00 | 190,700.00 | 191,500.00 | 184,917.50 | 0.16% | 3,574 |
| Dec 23, 2025 | 194,400.00 | 196,300.00 | 191,100.00 | 191,200.00 | 184,627.82 | -1.34% | 5,339 |
| Dec 22, 2025 | 190,500.00 | 194,000.00 | 189,400.00 | 193,800.00 | 187,138.45 | 2.54% | 9,806 |
| Dec 19, 2025 | 186,800.00 | 189,800.00 | 185,100.00 | 189,000.00 | 182,503.44 | 1.83% | 9,957 |
| Dec 18, 2025 | 189,300.00 | 189,300.00 | 184,500.00 | 185,600.00 | 179,220.31 | -2.01% | 11,467 |
| Dec 17, 2025 | 192,400.00 | 194,800.00 | 188,900.00 | 189,400.00 | 182,889.69 | -0.84% | 11,163 |
| Dec 16, 2025 | 195,000.00 | 195,000.00 | 190,900.00 | 191,000.00 | 184,434.69 | -1.95% | 13,817 |
| Dec 15, 2025 | 194,300.00 | 197,600.00 | 192,600.00 | 194,800.00 | 188,104.07 | -0.56% | 7,770 |
| Dec 12, 2025 | 197,100.00 | 197,100.00 | 190,500.00 | 195,900.00 | 189,166.26 | 0.36% | 7,698 |
| Dec 11, 2025 | 196,400.00 | 196,700.00 | 193,800.00 | 195,200.00 | 188,490.32 | 0.31% | 12,493 |
| Dec 10, 2025 | 196,000.00 | 196,700.00 | 194,200.00 | 194,600.00 | 187,910.95 | -0.97% | 4,521 |
| Dec 9, 2025 | 196,600.00 | 197,600.00 | 195,000.00 | 196,500.00 | 189,745.64 | -0.56% | 5,687 |
| Dec 8, 2025 | 198,300.00 | 199,900.00 | 196,600.00 | 197,600.00 | 190,807.83 | -0.65% | 6,617 |
| Dec 5, 2025 | 196,300.00 | 199,600.00 | 196,000.00 | 198,900.00 | 192,063.14 | 0.15% | 10,045 |
| Dec 4, 2025 | 198,600.00 | 200,500.00 | 196,900.00 | 198,600.00 | 191,773.45 | -0.65% | 7,705 |
| Dec 3, 2025 | 195,000.00 | 199,900.00 | 195,000.00 | 199,900.00 | 193,028.77 | 2.09% | 6,989 |
| Dec 2, 2025 | 193,900.00 | 196,000.00 | 192,500.00 | 195,800.00 | 189,069.70 | 1.08% | 4,069 |
| Dec 1, 2025 | 197,500.00 | 199,300.00 | 192,700.00 | 193,700.00 | 187,041.88 | -1.63% | 9,932 |
| Nov 28, 2025 | 200,500.00 | 200,500.00 | 196,400.00 | 196,900.00 | 190,131.89 | -0.96% | 5,580 |
| Nov 27, 2025 | 201,000.00 | 207,500.00 | 198,400.00 | 198,800.00 | 191,966.58 | -0.85% | 8,230 |
| Nov 26, 2025 | 203,000.00 | 204,000.00 | 199,500.00 | 200,500.00 | 193,608.14 | 0.80% | 7,559 |
| Nov 25, 2025 | 199,800.00 | 203,000.00 | 196,700.00 | 198,900.00 | 192,063.14 | 0.51% | 12,515 |
| Nov 24, 2025 | 200,000.00 | 201,500.00 | 195,600.00 | 197,900.00 | 191,097.51 | -0.15% | 11,979 |
| Nov 21, 2025 | 197,500.00 | 201,500.00 | 195,500.00 | 198,200.00 | 191,387.20 | -0.90% | 12,939 |
| Nov 20, 2025 | 198,700.00 | 204,500.00 | 198,700.00 | 200,000.00 | 193,125.33 | 0.96% | 7,255 |
| Nov 19, 2025 | 203,000.00 | 203,000.00 | 195,600.00 | 198,100.00 | 191,290.64 | -0.25% | 12,998 |
| Nov 18, 2025 | 202,000.00 | 205,500.00 | 198,600.00 | 198,600.00 | 191,773.45 | -1.93% | 10,064 |
| Nov 17, 2025 | 201,000.00 | 205,500.00 | 199,500.00 | 202,500.00 | 195,539.40 | 0.50% | 9,676 |
| Nov 14, 2025 | 208,000.00 | 209,000.00 | 201,000.00 | 201,500.00 | 194,573.77 | -6.28% | 18,032 |
| Nov 13, 2025 | 207,000.00 | 215,000.00 | 205,250.00 | 215,000.00 | 207,609.73 | 3.86% | 35,508 |
| Nov 12, 2025 | 199,600.00 | 209,000.00 | 198,400.00 | 207,000.00 | 199,884.72 | 3.60% | 23,988 |
| Nov 11, 2025 | 200,000.00 | 205,000.00 | 198,400.00 | 199,800.00 | 192,932.21 | 0.60% | 16,069 |
| Nov 10, 2025 | 194,000.00 | 200,000.00 | 192,600.00 | 198,600.00 | 191,773.45 | 2.37% | 11,808 |
| Nov 7, 2025 | 197,300.00 | 200,500.00 | 192,700.00 | 194,000.00 | 187,331.57 | -3.24% | 18,852 |
| Nov 6, 2025 | 199,900.00 | 204,500.00 | 194,200.00 | 200,500.00 | 193,608.14 | 2.61% | 20,477 |
| Nov 5, 2025 | 200,000.00 | 200,000.00 | 190,200.00 | 195,400.00 | 188,683.45 | -3.51% | 25,849 |
| Nov 4, 2025 | 187,500.00 | 211,500.00 | 186,400.00 | 202,500.00 | 195,539.40 | 9.46% | 65,610 |
| Nov 3, 2025 | 184,700.00 | 186,400.00 | 181,500.00 | 185,000.00 | 178,640.93 | -0.11% | 18,585 |
| Oct 31, 2025 | 192,600.00 | 192,800.00 | 184,100.00 | 185,200.00 | 178,834.06 | -5.75% | 42,122 |
| Oct 30, 2025 | 200,500.00 | 201,500.00 | 195,000.00 | 196,500.00 | 189,745.64 | -3.20% | 16,782 |
| Oct 29, 2025 | 203,500.00 | 205,000.00 | 198,600.00 | 203,000.00 | 196,022.21 | 1.00% | 18,846 |
| Oct 28, 2025 | 199,200.00 | 202,000.00 | 198,200.00 | 201,000.00 | 194,090.96 | - | 10,274 |
| Oct 27, 2025 | 200,000.00 | 203,000.00 | 198,200.00 | 201,000.00 | 194,090.96 | 0.50% | 16,418 |
| Oct 24, 2025 | 191,700.00 | 200,500.00 | 191,000.00 | 200,000.00 | 193,125.33 | 5.65% | 24,244 |
| Oct 23, 2025 | 189,400.00 | 192,800.00 | 188,600.00 | 189,300.00 | 182,793.13 | -1.10% | 9,404 |
| Oct 22, 2025 | 185,000.00 | 191,400.00 | 184,400.00 | 191,400.00 | 184,820.94 | 3.07% | 8,204 |
| Oct 21, 2025 | 185,000.00 | 190,700.00 | 185,000.00 | 185,700.00 | 179,316.87 | 0.16% | 13,345 |
| Oct 20, 2025 | 185,000.00 | 186,900.00 | 181,900.00 | 185,400.00 | 179,027.18 | 0.22% | 8,665 |
| Oct 17, 2025 | 183,200.00 | 187,800.00 | 182,600.00 | 185,000.00 | 178,640.93 | 0.05% | 15,839 |
| Oct 16, 2025 | 179,900.00 | 184,900.00 | 179,900.00 | 184,900.00 | 178,544.37 | 2.55% | 9,930 |
| Oct 15, 2025 | 177,700.00 | 181,000.00 | 177,500.00 | 180,300.00 | 174,102.49 | 1.46% | 4,685 |
| Oct 14, 2025 | 176,700.00 | 180,400.00 | 176,500.00 | 177,700.00 | 171,591.86 | 0.17% | 7,866 |
| Oct 13, 2025 | 178,300.00 | 179,000.00 | 175,700.00 | 177,400.00 | 171,302.17 | -1.00% | 8,578 |
| Oct 10, 2025 | 181,800.00 | 182,300.00 | 179,000.00 | 179,200.00 | 173,040.30 | -1.48% | 12,153 |
| Oct 2, 2025 | 182,100.00 | 183,600.00 | 181,000.00 | 181,900.00 | 175,647.49 | 1.00% | 10,843 |