HS HYOSUNG Corporation (KRX:487570)
South Korea
· Delayed Price · Currency is KRW 54,400
-2,900 (-5.06%)
At close: Mar 6, 2026
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57,000.00 | 57,000.00 | 51,600.00 | 53,200.00 | - | -7.16% | 73,418 |
| Mar 5, 2026 | 54,000.00 | 58,500.00 | 54,000.00 | 57,300.00 | 57,300.00 | 7.71% | 29,933 |
| Mar 4, 2026 | 60,300.00 | 60,800.00 | 51,500.00 | 53,200.00 | 53,200.00 | -13.92% | 62,598 |
| Mar 3, 2026 | 64,500.00 | 64,900.00 | 61,400.00 | 61,800.00 | 61,800.00 | -7.07% | 34,498 |
| Feb 27, 2026 | 66,000.00 | 66,800.00 | 65,000.00 | 66,500.00 | 66,500.00 | 0.61% | 19,153 |
| Feb 26, 2026 | 67,900.00 | 67,900.00 | 65,500.00 | 66,100.00 | 66,100.00 | -2.51% | 38,804 |
| Feb 25, 2026 | 67,500.00 | 69,100.00 | 66,000.00 | 67,800.00 | 67,800.00 | 0.74% | 38,392 |
| Feb 24, 2026 | 67,200.00 | 67,600.00 | 64,900.00 | 67,300.00 | 67,300.00 | 0.15% | 33,351 |
| Feb 23, 2026 | 67,300.00 | 68,500.00 | 65,100.00 | 67,200.00 | 67,200.00 | 3.07% | 64,932 |
| Feb 20, 2026 | 63,500.00 | 66,200.00 | 63,400.00 | 65,200.00 | 65,200.00 | 1.56% | 33,859 |
| Feb 19, 2026 | 63,600.00 | 64,800.00 | 62,700.00 | 64,200.00 | 64,200.00 | 1.10% | 20,581 |
| Feb 13, 2026 | 64,000.00 | 65,300.00 | 61,900.00 | 63,500.00 | 63,500.00 | -0.63% | 34,440 |
| Feb 12, 2026 | 59,600.00 | 64,300.00 | 59,500.00 | 63,900.00 | 63,900.00 | 7.39% | 46,235 |
| Feb 11, 2026 | 59,600.00 | 60,400.00 | 59,200.00 | 59,500.00 | 59,500.00 | -1.00% | 14,490 |
| Feb 10, 2026 | 61,300.00 | 61,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.64% | 21,395 |
| Feb 9, 2026 | 60,700.00 | 61,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 3.56% | 22,781 |
| Feb 6, 2026 | 61,200.00 | 61,200.00 | 57,500.00 | 59,000.00 | 59,000.00 | -3.75% | 24,501 |
| Feb 5, 2026 | 63,200.00 | 63,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | -3.01% | 27,945 |
| Feb 4, 2026 | 63,000.00 | 63,500.00 | 61,500.00 | 63,200.00 | 63,200.00 | -1.25% | 31,308 |
| Feb 3, 2026 | 60,100.00 | 64,700.00 | 60,100.00 | 64,000.00 | 64,000.00 | 7.56% | 36,877 |
| Feb 2, 2026 | 62,000.00 | 62,000.00 | 59,400.00 | 59,500.00 | 59,500.00 | -4.19% | 18,387 |
| Jan 30, 2026 | 64,900.00 | 65,000.00 | 60,700.00 | 62,100.00 | 62,100.00 | -4.31% | 40,005 |
| Jan 29, 2026 | 68,000.00 | 68,000.00 | 62,100.00 | 64,900.00 | 64,900.00 | - | 40,138 |
| Jan 28, 2026 | 64,200.00 | 65,900.00 | 63,900.00 | 64,900.00 | 64,900.00 | 3.02% | 43,369 |
| Jan 27, 2026 | 63,800.00 | 63,900.00 | 61,100.00 | 63,000.00 | 63,000.00 | 0.16% | 31,683 |
| Jan 26, 2026 | 62,300.00 | 66,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | 0.96% | 39,851 |
| Jan 23, 2026 | 61,000.00 | 63,400.00 | 60,500.00 | 62,300.00 | 62,300.00 | 2.47% | 49,252 |
| Jan 22, 2026 | 62,700.00 | 64,400.00 | 59,200.00 | 60,800.00 | 60,800.00 | 0.83% | 55,315 |
| Jan 21, 2026 | 60,900.00 | 62,800.00 | 58,300.00 | 60,300.00 | 60,300.00 | -2.74% | 30,312 |
| Jan 20, 2026 | 57,500.00 | 63,100.00 | 56,900.00 | 62,000.00 | 62,000.00 | 7.08% | 87,332 |
| Jan 19, 2026 | 57,500.00 | 58,500.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.34% | 16,463 |
| Jan 16, 2026 | 57,500.00 | 58,700.00 | 57,500.00 | 58,100.00 | 58,100.00 | 0.17% | 23,420 |
| Jan 15, 2026 | 59,700.00 | 60,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 2.11% | 48,147 |
| Jan 14, 2026 | 54,200.00 | 57,700.00 | 54,100.00 | 56,800.00 | 56,800.00 | 4.80% | 31,139 |
| Jan 13, 2026 | 53,100.00 | 54,400.00 | 53,100.00 | 54,200.00 | 54,200.00 | 1.69% | 8,749 |
| Jan 12, 2026 | 53,000.00 | 53,800.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.76% | 15,939 |
| Jan 9, 2026 | 52,500.00 | 53,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.76% | 10,384 |
| Jan 8, 2026 | 54,900.00 | 55,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.85% | 38,774 |
| Jan 7, 2026 | 57,500.00 | 57,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | -4.38% | 30,348 |
| Jan 6, 2026 | 58,700.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | -2.73% | 16,502 |
| Jan 5, 2026 | 55,800.00 | 58,700.00 | 55,800.00 | 58,700.00 | 58,700.00 | 5.77% | 35,752 |
| Jan 2, 2026 | 57,800.00 | 57,800.00 | 55,000.00 | 55,500.00 | 55,500.00 | -4.15% | 29,257 |
| Dec 30, 2025 | 57,500.00 | 58,100.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.69% | 10,316 |
| Dec 29, 2025 | 58,300.00 | 58,900.00 | 57,100.00 | 58,300.00 | 58,300.00 | -3.32% | 19,435 |
| Dec 26, 2025 | 60,700.00 | 61,300.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.33% | 7,006 |
| Dec 24, 2025 | 61,100.00 | 61,200.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.66% | 9,203 |
| Dec 23, 2025 | 63,600.00 | 63,600.00 | 60,300.00 | 60,900.00 | 60,900.00 | -3.79% | 14,991 |
| Dec 22, 2025 | 63,400.00 | 64,100.00 | 62,500.00 | 63,300.00 | 63,300.00 | 0.48% | 7,192 |
| Dec 19, 2025 | 63,200.00 | 63,500.00 | 61,800.00 | 63,000.00 | 63,000.00 | -0.16% | 8,218 |
| Dec 18, 2025 | 63,500.00 | 63,700.00 | 62,500.00 | 63,100.00 | 63,100.00 | -1.10% | 6,391 |
| Dec 17, 2025 | 64,300.00 | 64,300.00 | 62,900.00 | 63,800.00 | 63,800.00 | 0.31% | 5,323 |
| Dec 16, 2025 | 64,100.00 | 64,900.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.85% | 11,335 |
| Dec 15, 2025 | 64,700.00 | 65,600.00 | 64,000.00 | 64,800.00 | 64,800.00 | -1.37% | 5,348 |
| Dec 12, 2025 | 64,700.00 | 66,000.00 | 64,500.00 | 65,700.00 | 65,700.00 | 2.02% | 9,491 |
| Dec 11, 2025 | 64,000.00 | 65,500.00 | 63,900.00 | 64,400.00 | 64,400.00 | 0.94% | 10,722 |
| Dec 10, 2025 | 64,000.00 | 64,100.00 | 62,700.00 | 63,800.00 | 63,800.00 | 0.31% | 5,655 |
| Dec 9, 2025 | 64,400.00 | 64,400.00 | 63,300.00 | 63,600.00 | 63,600.00 | -0.78% | 4,295 |
| Dec 8, 2025 | 64,500.00 | 64,900.00 | 63,900.00 | 64,100.00 | 64,100.00 | -1.38% | 8,830 |
| Dec 5, 2025 | 65,200.00 | 66,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | - | 7,368 |
| Dec 4, 2025 | 66,000.00 | 66,300.00 | 64,400.00 | 65,000.00 | 65,000.00 | -0.15% | 10,626 |
| Dec 3, 2025 | 64,100.00 | 65,900.00 | 63,400.00 | 65,100.00 | 65,100.00 | 2.52% | 17,792 |
| Dec 2, 2025 | 62,600.00 | 63,500.00 | 62,200.00 | 63,500.00 | 63,500.00 | 1.60% | 6,353 |
| Dec 1, 2025 | 63,300.00 | 63,700.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.16% | 9,250 |
| Nov 28, 2025 | 64,100.00 | 64,100.00 | 62,200.00 | 62,600.00 | 62,600.00 | -0.79% | 12,765 |
| Nov 27, 2025 | 64,800.00 | 66,600.00 | 63,000.00 | 63,100.00 | 63,100.00 | -2.92% | 16,035 |
| Nov 26, 2025 | 64,900.00 | 65,000.00 | 63,300.00 | 65,000.00 | 65,000.00 | 2.36% | 14,040 |
| Nov 25, 2025 | 66,300.00 | 66,700.00 | 63,500.00 | 63,500.00 | 63,500.00 | -3.79% | 22,753 |
| Nov 24, 2025 | 66,900.00 | 67,200.00 | 65,200.00 | 66,000.00 | 66,000.00 | 1.07% | 15,559 |
| Nov 21, 2025 | 65,300.00 | 66,100.00 | 64,100.00 | 65,300.00 | 65,300.00 | -3.83% | 12,608 |
| Nov 20, 2025 | 67,200.00 | 69,700.00 | 66,000.00 | 67,900.00 | 67,900.00 | 4.14% | 39,181 |
| Nov 19, 2025 | 67,000.00 | 67,700.00 | 64,000.00 | 65,200.00 | 65,200.00 | 3.82% | 46,760 |
| Nov 18, 2025 | 65,300.00 | 65,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -4.41% | 24,430 |
| Nov 17, 2025 | 66,100.00 | 67,100.00 | 65,000.00 | 65,700.00 | 65,700.00 | 1.55% | 11,684 |
| Nov 14, 2025 | 68,200.00 | 68,200.00 | 64,700.00 | 64,700.00 | 64,700.00 | -7.57% | 30,038 |
| Nov 13, 2025 | 70,200.00 | 71,400.00 | 69,500.00 | 70,000.00 | 70,000.00 | -1.96% | 36,193 |
| Nov 12, 2025 | 69,500.00 | 71,600.00 | 67,100.00 | 71,400.00 | 71,400.00 | 2.00% | 51,959 |
| Nov 11, 2025 | 73,900.00 | 74,000.00 | 68,500.00 | 70,000.00 | 70,000.00 | -1.82% | 131,068 |
| Nov 10, 2025 | 64,800.00 | 75,400.00 | 64,800.00 | 71,300.00 | 71,300.00 | 16.50% | 336,850 |
| Nov 7, 2025 | 61,400.00 | 63,000.00 | 60,000.00 | 61,200.00 | 61,200.00 | -3.47% | 15,528 |
| Nov 6, 2025 | 60,500.00 | 64,500.00 | 59,400.00 | 63,400.00 | 63,400.00 | 5.84% | 38,643 |
| Nov 5, 2025 | 60,200.00 | 60,300.00 | 57,200.00 | 59,900.00 | 59,900.00 | -2.92% | 21,458 |
| Nov 4, 2025 | 62,800.00 | 65,000.00 | 61,000.00 | 61,700.00 | 61,700.00 | -4.34% | 27,259 |
| Nov 3, 2025 | 59,000.00 | 64,900.00 | 58,600.00 | 64,500.00 | 64,500.00 | 10.82% | 49,132 |
| Oct 31, 2025 | 59,700.00 | 59,700.00 | 57,600.00 | 58,200.00 | 58,200.00 | -1.69% | 9,666 |
| Oct 30, 2025 | 60,400.00 | 60,600.00 | 58,800.00 | 59,200.00 | 59,200.00 | -1.99% | 16,473 |
| Oct 29, 2025 | 60,600.00 | 60,900.00 | 59,500.00 | 60,400.00 | 60,400.00 | -0.66% | 23,090 |
| Oct 28, 2025 | 62,000.00 | 62,800.00 | 60,100.00 | 60,800.00 | 60,800.00 | -2.72% | 14,102 |
| Oct 27, 2025 | 61,500.00 | 63,500.00 | 61,400.00 | 62,500.00 | 62,500.00 | 2.12% | 19,515 |
| Oct 24, 2025 | 61,400.00 | 61,500.00 | 59,900.00 | 61,200.00 | 61,200.00 | 1.49% | 10,718 |
| Oct 23, 2025 | 60,300.00 | 61,800.00 | 59,900.00 | 60,300.00 | 60,300.00 | -1.63% | 7,182 |
| Oct 22, 2025 | 60,300.00 | 62,000.00 | 58,600.00 | 61,300.00 | 61,300.00 | 1.66% | 14,474 |
| Oct 21, 2025 | 60,100.00 | 61,400.00 | 59,500.00 | 60,300.00 | 60,300.00 | 0.17% | 12,318 |
| Oct 20, 2025 | 58,800.00 | 60,300.00 | 58,100.00 | 60,200.00 | 60,200.00 | 2.38% | 8,599 |
| Oct 17, 2025 | 60,000.00 | 60,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | -2.81% | 7,862 |
| Oct 16, 2025 | 59,800.00 | 62,300.00 | 59,600.00 | 60,500.00 | 60,500.00 | 2.20% | 21,744 |
| Oct 15, 2025 | 57,100.00 | 59,300.00 | 56,800.00 | 59,200.00 | 59,200.00 | 4.59% | 10,971 |
| Oct 14, 2025 | 56,000.00 | 58,500.00 | 55,500.00 | 56,600.00 | 56,600.00 | 1.07% | 17,487 |
| Oct 13, 2025 | 55,100.00 | 56,800.00 | 54,500.00 | 56,000.00 | 56,000.00 | -2.44% | 8,736 |
| Oct 10, 2025 | 59,400.00 | 59,400.00 | 57,200.00 | 57,400.00 | 57,400.00 | -2.38% | 11,931 |
| Oct 2, 2025 | 58,400.00 | 59,400.00 | 58,200.00 | 58,800.00 | 58,800.00 | 1.20% | 6,140 |