HS HYOSUNG Corporation (KRX:487570)
South Korea
· Delayed Price · Currency is KRW 65,000
-100 (-0.15%)
Last updated: Dec 4, 2025, 9:00 AM KST
HS HYOSUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 58,900.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | -0.68% | 5,345 |
| Sep 30, 2025 | 58,500.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | -0.85% | 7,000 |
| Sep 29, 2025 | 58,800.00 | 59,600.00 | 58,100.00 | 59,000.00 | 59,000.00 | 0.68% | 8,457 |
| Sep 26, 2025 | 60,900.00 | 60,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | -1.84% | 13,654 |
| Sep 25, 2025 | 61,800.00 | 61,900.00 | 59,500.00 | 59,700.00 | 59,700.00 | -3.40% | 16,194 |
| Sep 24, 2025 | 63,500.00 | 63,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | -3.89% | 22,413 |
| Sep 23, 2025 | 66,300.00 | 66,300.00 | 63,700.00 | 64,300.00 | 64,300.00 | -1.53% | 22,589 |
| Sep 22, 2025 | 63,700.00 | 66,000.00 | 62,500.00 | 65,300.00 | 65,300.00 | 4.65% | 31,920 |
| Sep 19, 2025 | 63,900.00 | 63,900.00 | 61,900.00 | 62,400.00 | 62,400.00 | -1.11% | 15,007 |
| Sep 18, 2025 | 63,500.00 | 63,500.00 | 61,900.00 | 63,100.00 | 63,100.00 | 0.96% | 15,774 |
| Sep 17, 2025 | 66,000.00 | 66,400.00 | 62,200.00 | 62,500.00 | 62,500.00 | -2.34% | 21,358 |
| Sep 16, 2025 | 65,800.00 | 66,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | 0.95% | 52,436 |
| Sep 15, 2025 | 60,400.00 | 67,000.00 | 60,400.00 | 63,400.00 | 63,400.00 | 8.01% | 99,312 |
| Sep 12, 2025 | 59,400.00 | 60,400.00 | 58,300.00 | 58,700.00 | 58,700.00 | -1.18% | 13,729 |
| Sep 11, 2025 | 61,100.00 | 62,000.00 | 59,000.00 | 59,400.00 | 59,400.00 | -1.82% | 15,774 |
| Sep 10, 2025 | 60,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 60,500.00 | 0.83% | 16,858 |
| Sep 9, 2025 | 56,300.00 | 61,000.00 | 55,900.00 | 60,000.00 | 60,000.00 | 7.33% | 33,207 |
| Sep 8, 2025 | 55,400.00 | 56,400.00 | 54,900.00 | 55,900.00 | 55,900.00 | 0.36% | 8,546 |
| Sep 5, 2025 | 56,300.00 | 56,900.00 | 55,200.00 | 55,700.00 | 55,700.00 | -0.18% | 8,421 |
| Sep 4, 2025 | 56,900.00 | 56,900.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.71% | 4,129 |
| Sep 3, 2025 | 56,300.00 | 56,900.00 | 55,700.00 | 56,200.00 | 56,200.00 | -0.18% | 4,452 |
| Sep 2, 2025 | 57,300.00 | 58,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | -2.60% | 14,222 |
| Sep 1, 2025 | 58,500.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | -2.69% | 8,930 |
| Aug 29, 2025 | 59,200.00 | 59,800.00 | 58,600.00 | 59,400.00 | 59,400.00 | -1.00% | 10,513 |
| Aug 28, 2025 | 55,200.00 | 60,900.00 | 54,700.00 | 60,000.00 | 60,000.00 | 7.72% | 42,241 |
| Aug 27, 2025 | 56,900.00 | 57,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | -1.94% | 8,222 |
| Aug 26, 2025 | 57,100.00 | 57,100.00 | 56,200.00 | 56,800.00 | 56,800.00 | - | 4,725 |
| Aug 25, 2025 | 56,200.00 | 57,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.07% | 14,496 |
| Aug 22, 2025 | 55,900.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.35% | 8,952 |
| Aug 21, 2025 | 56,000.00 | 56,800.00 | 55,900.00 | 56,400.00 | 56,400.00 | - | 7,356 |
| Aug 20, 2025 | 56,600.00 | 56,700.00 | 54,700.00 | 56,400.00 | 56,400.00 | -0.88% | 9,161 |
| Aug 19, 2025 | 57,800.00 | 59,700.00 | 56,900.00 | 56,900.00 | 56,900.00 | -2.74% | 9,233 |
| Aug 18, 2025 | 59,200.00 | 59,200.00 | 57,500.00 | 58,500.00 | 58,500.00 | -2.01% | 6,839 |
| Aug 14, 2025 | 59,000.00 | 60,400.00 | 58,300.00 | 59,700.00 | 59,700.00 | 1.02% | 10,403 |
| Aug 13, 2025 | 60,500.00 | 60,500.00 | 57,500.00 | 59,100.00 | 59,100.00 | 0.34% | 4,396 |
| Aug 12, 2025 | 59,900.00 | 60,800.00 | 58,900.00 | 58,900.00 | 58,900.00 | -1.34% | 10,026 |
| Aug 11, 2025 | 61,000.00 | 61,200.00 | 59,600.00 | 59,700.00 | 59,700.00 | -1.16% | 7,428 |
| Aug 8, 2025 | 60,300.00 | 61,000.00 | 59,800.00 | 60,400.00 | 60,400.00 | -0.17% | 8,720 |
| Aug 7, 2025 | 61,300.00 | 61,500.00 | 59,600.00 | 60,500.00 | 60,500.00 | -1.14% | 20,668 |
| Aug 6, 2025 | 59,000.00 | 61,700.00 | 58,600.00 | 61,200.00 | 61,200.00 | 2.86% | 16,014 |
| Aug 5, 2025 | 57,600.00 | 60,300.00 | 57,600.00 | 59,500.00 | 59,500.00 | 3.48% | 9,554 |
| Aug 4, 2025 | 56,500.00 | 59,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | -0.17% | 13,841 |
| Aug 1, 2025 | 62,700.00 | 62,700.00 | 57,600.00 | 57,600.00 | 57,600.00 | -7.25% | 29,845 |
| Jul 31, 2025 | 62,000.00 | 63,400.00 | 61,800.00 | 62,100.00 | 62,100.00 | 0.49% | 13,071 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.59% | 13,614 |
| Jul 29, 2025 | 62,300.00 | 63,400.00 | 61,500.00 | 62,800.00 | 62,800.00 | 0.48% | 11,865 |
| Jul 28, 2025 | 64,000.00 | 64,500.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.64% | 18,647 |
| Jul 25, 2025 | 61,600.00 | 63,800.00 | 61,600.00 | 62,900.00 | 62,900.00 | 1.29% | 18,631 |
| Jul 24, 2025 | 64,600.00 | 64,800.00 | 61,900.00 | 62,100.00 | 62,100.00 | -2.82% | 21,713 |
| Jul 23, 2025 | 65,900.00 | 66,000.00 | 63,900.00 | 63,900.00 | 63,900.00 | -3.18% | 23,881 |
| Jul 22, 2025 | 68,000.00 | 68,300.00 | 65,500.00 | 66,000.00 | 66,000.00 | -1.79% | 29,449 |
| Jul 21, 2025 | 68,000.00 | 68,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | -3.59% | 32,321 |
| Jul 18, 2025 | 72,400.00 | 72,400.00 | 69,600.00 | 69,700.00 | 69,700.00 | -3.06% | 33,367 |
| Jul 17, 2025 | 75,700.00 | 75,900.00 | 70,500.00 | 71,900.00 | 71,900.00 | -4.52% | 60,752 |
| Jul 16, 2025 | 76,800.00 | 77,400.00 | 75,000.00 | 75,300.00 | 75,300.00 | -0.53% | 35,775 |
| Jul 15, 2025 | 75,400.00 | 76,800.00 | 74,400.00 | 75,700.00 | 75,700.00 | -3.81% | 63,961 |
| Jul 14, 2025 | 78,100.00 | 81,000.00 | 76,500.00 | 78,700.00 | 78,700.00 | 0.90% | 64,285 |
| Jul 11, 2025 | 79,800.00 | 80,600.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.26% | 40,242 |