Hyosung ONB Co. Ltd. 097870
KRX · South Korea · Process Industries
KRW 4,365.00-45.00 (-1.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,365.00 | -1.02% | KRW 4,410.00 | KRW 4,410.00 | KRW 4,320.00 | 4.72K |
| 2026-10-01 | KRW 4,410.00 | +0.92% | KRW 4,360.00 | KRW 4,440.00 | KRW 4,345.00 | 2.49K |
| 2026-09-30 | KRW 4,370.00 | +0.34% | KRW 4,320.00 | KRW 4,400.00 | KRW 4,310.00 | 3.58K |
| 2026-09-29 | KRW 4,355.00 | -1.14% | KRW 4,285.00 | KRW 4,405.00 | KRW 4,285.00 | 3.90K |
| 2026-09-28 | KRW 4,405.00 | +1.97% | KRW 4,320.00 | KRW 4,480.00 | KRW 4,285.00 | 4.97K |
| 2026-09-23 | KRW 4,320.00 | -0.23% | KRW 4,330.00 | KRW 4,365.00 | KRW 4,295.00 | 2.58K |
| 2026-09-22 | KRW 4,330.00 | +0.46% | KRW 4,345.00 | KRW 4,410.00 | KRW 4,290.00 | 24.17K |
| 2026-09-21 | KRW 4,310.00 | -2.93% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,250.00 | 19.60K |
| 2026-09-18 | KRW 4,440.00 | -1.77% | KRW 4,500.00 | KRW 4,520.00 | KRW 4,440.00 | 33.20K |
| 2026-09-17 | KRW 4,520.00 | 0.00% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,455.00 | 11.95K |
| 2026-09-16 | KRW 4,520.00 | -0.99% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,465.00 | 6.33K |
| 2026-09-15 | KRW 4,565.00 | -0.98% | KRW 4,500.00 | KRW 4,600.00 | KRW 4,500.00 | 5.36K |
| 2026-09-14 | KRW 4,610.00 | +1.21% | KRW 4,555.00 | KRW 4,610.00 | KRW 4,475.00 | 5.87K |
| 2026-09-11 | KRW 4,555.00 | -0.98% | KRW 4,655.00 | KRW 4,715.00 | KRW 4,555.00 | 7.54K |
| 2026-09-10 | KRW 4,600.00 | +1.21% | KRW 4,550.00 | KRW 4,765.00 | KRW 4,550.00 | 36.37K |
| 2026-09-09 | KRW 4,545.00 | -0.22% | KRW 4,560.00 | KRW 4,595.00 | KRW 4,525.00 | 5.89K |
| 2026-09-08 | KRW 4,555.00 | -0.65% | KRW 4,575.00 | KRW 4,610.00 | KRW 4,535.00 | 12.00K |
| 2026-09-07 | KRW 4,585.00 | -0.11% | KRW 4,610.00 | KRW 4,610.00 | KRW 4,535.00 | 5.25K |
| 2026-09-04 | KRW 4,590.00 | +0.33% | KRW 4,575.00 | KRW 4,650.00 | KRW 4,520.00 | 3.41K |
| 2026-09-03 | KRW 4,575.00 | -1.72% | KRW 4,620.00 | KRW 4,705.00 | KRW 4,575.00 | 5.92K |
| 2026-09-02 | KRW 4,655.00 | +0.87% | KRW 4,615.00 | KRW 4,685.00 | KRW 4,610.00 | 16.72K |
| 2026-09-01 | KRW 4,615.00 | +0.44% | KRW 4,595.00 | KRW 4,720.00 | KRW 4,535.00 | 17.12K |
| 2026-08-31 | KRW 4,595.00 | -1.61% | KRW 4,670.00 | KRW 4,720.00 | KRW 4,525.00 | 16.86K |
| 2026-08-28 | KRW 4,670.00 | +2.30% | KRW 4,565.00 | KRW 4,710.00 | KRW 4,525.00 | 18.09K |
| 2026-08-27 | KRW 4,565.00 | -0.44% | KRW 4,525.00 | KRW 4,610.00 | KRW 4,525.00 | 8.51K |
| 2026-08-26 | KRW 4,585.00 | +0.55% | KRW 4,560.00 | KRW 4,610.00 | KRW 4,430.00 | 9.60K |
| 2026-08-25 | KRW 4,560.00 | -0.11% | KRW 4,565.00 | KRW 4,580.00 | KRW 4,420.00 | 8.73K |
| 2026-08-24 | KRW 4,565.00 | -0.65% | KRW 4,450.00 | KRW 4,590.00 | KRW 4,450.00 | 14.45K |
| 2026-08-21 | KRW 4,595.00 | -1.82% | KRW 4,680.00 | KRW 4,720.00 | KRW 4,495.00 | 38.21K |
| 2026-08-20 | KRW 4,680.00 | -3.31% | KRW 4,720.00 | KRW 4,835.00 | KRW 4,630.00 | 56.00K |
| 2026-08-19 | KRW 4,840.00 | +2.33% | KRW 4,745.00 | KRW 5,200.00 | KRW 4,670.00 | 351.67K |
| 2026-08-18 | KRW 4,730.00 | +1.94% | KRW 4,960.00 | KRW 5,200.00 | KRW 4,715.00 | 77.38K |
| 2026-08-14 | KRW 4,640.00 | -0.32% | KRW 4,655.00 | KRW 4,800.00 | KRW 4,590.00 | 15.36K |
| 2026-08-13 | KRW 4,655.00 | -0.96% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,600.00 | 11.60K |
| 2026-08-12 | KRW 4,700.00 | +0.32% | KRW 4,685.00 | KRW 4,770.00 | KRW 4,630.00 | 12.42K |
| 2026-08-11 | KRW 4,685.00 | +1.96% | KRW 4,595.00 | KRW 4,700.00 | KRW 4,585.00 | 11.33K |
| 2026-08-10 | KRW 4,595.00 | +0.55% | KRW 4,595.00 | KRW 4,630.00 | KRW 4,540.00 | 13.79K |
| 2026-08-07 | KRW 4,570.00 | +0.77% | KRW 4,530.00 | KRW 4,575.00 | KRW 4,450.00 | 8.94K |
| 2026-08-06 | KRW 4,535.00 | +0.33% | KRW 4,520.00 | KRW 4,550.00 | KRW 4,450.00 | 13.86K |
| 2026-08-05 | KRW 4,520.00 | +0.89% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,450.00 | 13.18K |
| 2026-08-04 | KRW 4,480.00 | +3.70% | KRW 4,275.00 | KRW 4,550.00 | KRW 4,275.00 | 20.79K |
| 2026-08-03 | KRW 4,320.00 | -0.23% | KRW 4,285.00 | KRW 4,375.00 | KRW 4,150.00 | 12.65K |
| 2026-07-31 | KRW 4,330.00 | +3.46% | KRW 4,300.00 | KRW 4,350.00 | KRW 4,200.00 | 20.15K |
| 2026-07-30 | KRW 4,185.00 | -5.96% | KRW 4,035.00 | KRW 4,475.00 | KRW 4,035.00 | 18.38K |
| 2026-07-29 | KRW 4,450.00 | -3.37% | KRW 4,560.00 | KRW 4,565.00 | KRW 3,860.00 | 115.81K |
| 2026-07-28 | KRW 4,605.00 | -4.66% | KRW 4,720.00 | KRW 4,815.00 | KRW 4,500.00 | 15.06K |
| 2026-07-27 | KRW 4,830.00 | -2.72% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,760.00 | 29.18K |
| 2026-07-24 | KRW 4,965.00 | -2.65% | KRW 5,050.00 | KRW 5,240.00 | KRW 4,960.00 | 43.95K |
| 2026-07-23 | KRW 5,100.00 | +2.31% | KRW 4,985.00 | KRW 5,100.00 | KRW 4,980.00 | 39.65K |
| 2026-07-22 | KRW 4,985.00 | -1.87% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,940.00 | 26.74K |
| 2026-07-21 | KRW 5,080.00 | +2.63% | KRW 4,950.00 | KRW 5,230.00 | KRW 4,755.00 | 117.28K |
| 2026-07-20 | KRW 4,950.00 | +2.48% | KRW 4,805.00 | KRW 5,310.00 | KRW 4,690.00 | 192.46K |
| 2026-07-16 | KRW 4,830.00 | -0.62% | KRW 4,795.00 | KRW 4,980.00 | KRW 4,785.00 | 15.24K |
| 2026-07-15 | KRW 4,860.00 | +2.21% | KRW 4,705.00 | KRW 4,915.00 | KRW 4,705.00 | 45.09K |
| 2026-07-14 | KRW 4,755.00 | +3.37% | KRW 4,520.00 | KRW 5,110.00 | KRW 4,520.00 | 218.62K |
| 2026-07-13 | KRW 4,600.00 | -0.43% | KRW 4,585.00 | KRW 4,850.00 | KRW 4,580.00 | 26.86K |
| 2026-07-10 | KRW 4,620.00 | +4.52% | KRW 4,370.00 | KRW 4,635.00 | KRW 4,370.00 | 27.86K |
| 2026-07-09 | KRW 4,420.00 | -2.00% | KRW 4,450.00 | KRW 4,505.00 | KRW 4,330.00 | 21.64K |
| 2026-07-08 | KRW 4,510.00 | +0.67% | KRW 4,480.00 | KRW 4,565.00 | KRW 4,400.00 | 14.12K |
| 2026-07-07 | KRW 4,480.00 | -2.40% | KRW 4,505.00 | KRW 4,600.00 | KRW 4,420.00 | 17.39K |
| 2026-07-06 | KRW 4,590.00 | +0.66% | KRW 4,490.00 | KRW 4,595.00 | KRW 4,460.00 | 14.20K |
| 2026-07-03 | KRW 4,560.00 | +1.79% | KRW 4,450.00 | KRW 4,560.00 | KRW 4,335.00 | 25.35K |
| 2026-07-02 | KRW 4,480.00 | -4.07% | KRW 4,670.00 | KRW 4,670.00 | KRW 4,475.00 | 29.13K |
| 2026-07-01 | KRW 4,670.00 | -1.16% | KRW 4,725.00 | KRW 4,755.00 | KRW 4,555.00 | 13.79K |
| 2026-06-30 | KRW 4,725.00 | -0.53% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,550.00 | 12.08K |
| 2026-06-29 | KRW 4,750.00 | +7.71% | KRW 4,220.00 | KRW 4,750.00 | KRW 4,220.00 | 27.15K |
| 2026-06-26 | KRW 4,410.00 | -2.97% | KRW 4,565.00 | KRW 4,580.00 | KRW 4,170.00 | 39.01K |
| 2026-06-25 | KRW 4,545.00 | -1.62% | KRW 4,665.00 | KRW 4,690.00 | KRW 4,510.00 | 31.62K |
| 2026-06-24 | KRW 4,620.00 | +0.11% | KRW 4,485.00 | KRW 4,660.00 | KRW 4,485.00 | 25.57K |
| 2026-06-23 | KRW 4,615.00 | -5.24% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,560.00 | 61.50K |
| 2026-06-22 | KRW 4,870.00 | -3.75% | KRW 4,970.00 | KRW 5,020.00 | KRW 4,850.00 | 37.24K |
| 2026-06-19 | KRW 5,060.00 | -0.98% | KRW 5,070.00 | KRW 5,160.00 | KRW 4,900.00 | 34.22K |
| 2026-06-18 | KRW 5,110.00 | -3.58% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,080.00 | 39.39K |
| 2026-06-17 | KRW 5,300.00 | +0.38% | KRW 5,280.00 | KRW 5,420.00 | KRW 5,230.00 | 26.28K |
| 2026-06-16 | KRW 5,280.00 | +1.54% | KRW 5,170.00 | KRW 5,300.00 | KRW 5,130.00 | 18.60K |
| 2026-06-15 | KRW 5,200.00 | +0.39% | KRW 5,220.00 | KRW 5,300.00 | KRW 5,120.00 | 24.67K |
| 2026-06-12 | KRW 5,180.00 | +3.19% | KRW 5,040.00 | KRW 5,210.00 | KRW 5,040.00 | 34.25K |
| 2026-06-11 | KRW 5,020.00 | 0.00% | KRW 4,970.00 | KRW 5,050.00 | KRW 4,940.00 | 17.59K |
| 2026-06-10 | KRW 5,020.00 | -0.59% | KRW 4,930.00 | KRW 5,060.00 | KRW 4,925.00 | 10 |
| 2026-06-09 | KRW 5,050.00 | +1.10% | KRW 4,995.00 | KRW 5,100.00 | KRW 4,930.00 | 34.40K |
| 2026-06-08 | KRW 4,995.00 | -5.75% | KRW 5,240.00 | KRW 5,240.00 | KRW 4,995.00 | 49.19K |
| 2026-06-05 | KRW 5,300.00 | +0.19% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,160.00 | 29.45K |
| 2026-06-04 | KRW 5,290.00 | +0.57% | KRW 5,240.00 | KRW 5,430.00 | KRW 5,240.00 | 26.87K |
| 2026-06-02 | KRW 5,260.00 | -4.71% | KRW 5,320.00 | KRW 5,450.00 | KRW 5,160.00 | 43.17K |
| 2026-06-01 | KRW 5,520.00 | -1.25% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,300.00 | 49.50K |
| 2026-05-29 | KRW 5,590.00 | -2.61% | KRW 5,710.00 | KRW 5,760.00 | KRW 5,400.00 | 107.59K |
| 2026-05-28 | KRW 5,740.00 | -0.52% | KRW 5,770.00 | KRW 5,900.00 | KRW 5,670.00 | 41.35K |
| 2026-05-27 | KRW 5,770.00 | -3.99% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,760.00 | 72.41K |
| 2026-05-26 | KRW 6,010.00 | +0.33% | KRW 5,970.00 | KRW 6,410.00 | KRW 5,970.00 | 44.95K |
| 2026-05-22 | KRW 5,990.00 | +0.50% | KRW 5,890.00 | KRW 6,080.00 | KRW 5,890.00 | 44.11K |