HS Hyosung Advanced Materials Corporation (KRX:298050)
South Korea
· Delayed Price · Currency is KRW 272,250
+8,250 (3.13%)
Last updated: Apr 29, 2026, 10:50 AM KST
KRX:298050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 244,000.00 | 280,000.00 | 244,000.00 | 264,000.00 | 264,000.00 | 10.46% | 102,682 |
| Apr 27, 2026 | 245,000.00 | 245,000.00 | 238,000.00 | 239,000.00 | 239,000.00 | 0.42% | 14,278 |
| Apr 24, 2026 | 236,500.00 | 238,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 1.06% | 11,950 |
| Apr 23, 2026 | 245,500.00 | 245,500.00 | 226,500.00 | 235,500.00 | 235,500.00 | 0.64% | 35,384 |
| Apr 22, 2026 | 224,500.00 | 234,000.00 | 221,500.00 | 234,000.00 | 234,000.00 | 6.61% | 25,893 |
| Apr 21, 2026 | 220,000.00 | 221,500.00 | 217,500.00 | 219,500.00 | 219,500.00 | - | 11,037 |
| Apr 20, 2026 | 222,000.00 | 222,500.00 | 219,000.00 | 219,500.00 | 219,500.00 | -0.90% | 7,954 |
| Apr 17, 2026 | 225,000.00 | 225,000.00 | 219,000.00 | 221,500.00 | 221,500.00 | -0.89% | 7,989 |
| Apr 16, 2026 | 221,500.00 | 224,000.00 | 221,500.00 | 223,500.00 | 223,500.00 | 0.90% | 7,685 |
| Apr 15, 2026 | 221,500.00 | 222,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 2.31% | 8,323 |
| Apr 14, 2026 | 214,500.00 | 219,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 2.36% | 10,201 |
| Apr 13, 2026 | 212,500.00 | 213,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | -0.94% | 7,685 |
| Apr 10, 2026 | 214,500.00 | 216,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | -0.23% | 6,675 |
| Apr 9, 2026 | 214,000.00 | 217,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | 0.71% | 8,912 |
| Apr 8, 2026 | 212,000.00 | 215,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | 3.41% | 15,001 |
| Apr 7, 2026 | 210,000.00 | 212,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -1.67% | 8,580 |
| Apr 6, 2026 | 213,500.00 | 217,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | -0.71% | 8,943 |
| Apr 3, 2026 | 213,000.00 | 217,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | 1.45% | 7,035 |
| Apr 2, 2026 | 223,500.00 | 223,500.00 | 206,500.00 | 207,500.00 | 207,500.00 | -6.32% | 15,201 |
| Apr 1, 2026 | 227,000.00 | 227,000.00 | 217,000.00 | 221,500.00 | 221,500.00 | 0.68% | 17,241 |
| Mar 31, 2026 | 215,000.00 | 223,500.00 | 214,500.00 | 220,000.00 | 220,000.00 | -0.68% | 11,979 |
| Mar 30, 2026 | 213,500.00 | 223,000.00 | 212,500.00 | 221,500.00 | 221,500.00 | -1.99% | 9,994 |
| Mar 27, 2026 | 213,000.00 | 226,000.00 | 211,500.00 | 226,000.00 | 226,000.00 | 2.03% | 14,030 |
| Mar 26, 2026 | 225,000.00 | 227,500.00 | 219,500.00 | 221,500.00 | 221,500.00 | -1.34% | 10,627 |
| Mar 25, 2026 | 223,000.00 | 226,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 2.28% | 7,839 |
| Mar 24, 2026 | 228,000.00 | 228,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 0.69% | 9,935 |
| Mar 23, 2026 | 214,500.00 | 221,500.00 | 213,500.00 | 218,000.00 | 218,000.00 | -3.33% | 16,803 |
| Mar 20, 2026 | 228,500.00 | 238,000.00 | 224,000.00 | 225,500.00 | 225,500.00 | 2.04% | 18,225 |
| Mar 19, 2026 | 223,000.00 | 226,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | -3.07% | 11,536 |
| Mar 18, 2026 | 226,000.00 | 228,500.00 | 221,000.00 | 228,000.00 | 228,000.00 | 4.11% | 18,425 |
| Mar 17, 2026 | 212,500.00 | 225,000.00 | 212,500.00 | 219,000.00 | 219,000.00 | 4.29% | 15,787 |
| Mar 16, 2026 | 216,500.00 | 217,000.00 | 209,500.00 | 210,000.00 | 210,000.00 | -3.67% | 11,312 |
| Mar 13, 2026 | 215,000.00 | 222,000.00 | 209,500.00 | 218,000.00 | 218,000.00 | -0.91% | 12,177 |
| Mar 12, 2026 | 215,500.00 | 220,000.00 | 214,500.00 | 220,000.00 | 220,000.00 | 1.15% | 12,543 |
| Mar 11, 2026 | 212,000.00 | 226,000.00 | 205,000.00 | 217,500.00 | 217,500.00 | 5.07% | 17,121 |
| Mar 10, 2026 | 209,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 4.60% | 9,722 |
| Mar 9, 2026 | 195,200.00 | 201,500.00 | 192,100.00 | 197,900.00 | 197,900.00 | -6.65% | 22,572 |
| 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% | 50,892 |
| 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% | 51,872 |
| 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% | 38,182 |
| 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% | 10,727 |
| 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 | 186,600.00 | -1.25% | 6,458 |
| Dec 24, 2025 | 190,700.00 | 192,600.00 | 190,700.00 | 191,500.00 | 188,968.27 | 0.16% | 3,574 |
| Dec 23, 2025 | 194,400.00 | 196,300.00 | 191,100.00 | 191,200.00 | 188,672.24 | -1.34% | 5,339 |
| Dec 22, 2025 | 190,500.00 | 194,000.00 | 189,400.00 | 193,800.00 | 191,237.86 | 2.54% | 9,806 |
| Dec 19, 2025 | 186,800.00 | 189,800.00 | 185,100.00 | 189,000.00 | 186,501.32 | 1.83% | 9,957 |
| Dec 18, 2025 | 189,300.00 | 189,300.00 | 184,500.00 | 185,600.00 | 183,146.27 | -2.01% | 11,467 |
| Dec 17, 2025 | 192,400.00 | 194,800.00 | 188,900.00 | 189,400.00 | 186,896.03 | -0.84% | 11,163 |
| Dec 16, 2025 | 195,000.00 | 195,000.00 | 190,900.00 | 191,000.00 | 188,474.88 | -1.95% | 13,817 |
| Dec 15, 2025 | 194,300.00 | 197,600.00 | 192,600.00 | 194,800.00 | 192,224.64 | -0.56% | 7,770 |
| Dec 12, 2025 | 197,100.00 | 197,100.00 | 190,500.00 | 195,900.00 | 193,310.10 | 0.36% | 7,698 |
| Dec 11, 2025 | 196,400.00 | 196,700.00 | 193,800.00 | 195,200.00 | 192,619.35 | 0.31% | 12,493 |
| Dec 10, 2025 | 196,000.00 | 196,700.00 | 194,200.00 | 194,600.00 | 192,027.29 | -0.97% | 4,521 |
| Dec 9, 2025 | 196,600.00 | 197,600.00 | 195,000.00 | 196,500.00 | 193,902.17 | -0.56% | 5,687 |
| Dec 8, 2025 | 198,300.00 | 199,900.00 | 196,600.00 | 197,600.00 | 194,987.63 | -0.65% | 6,617 |
| Dec 5, 2025 | 196,300.00 | 199,600.00 | 196,000.00 | 198,900.00 | 196,270.44 | 0.15% | 10,045 |
| Dec 4, 2025 | 198,600.00 | 200,500.00 | 196,900.00 | 198,600.00 | 195,974.41 | -0.65% | 7,705 |
| Dec 3, 2025 | 195,000.00 | 199,900.00 | 195,000.00 | 199,900.00 | 197,257.22 | 2.09% | 6,989 |
| Dec 2, 2025 | 193,900.00 | 196,000.00 | 192,500.00 | 195,800.00 | 193,211.42 | 1.08% | 4,069 |
| Dec 1, 2025 | 197,500.00 | 199,300.00 | 192,700.00 | 193,700.00 | 191,139.19 | -1.63% | 9,932 |