Hyosung Chemical Corp. 298000
KRX · South Korea · Process Industries
KRW 53,000.00-300.00 (-0.56%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 52,900.00 | -0.75% | KRW 53,100.00 | KRW 54,300.00 | KRW 52,700.00 | 7.10K |
| 2026-10-01 | KRW 53,300.00 | -1.11% | KRW 53,900.00 | KRW 54,400.00 | KRW 52,800.00 | 12.27K |
| 2026-09-30 | KRW 53,900.00 | +0.37% | KRW 54,500.00 | KRW 55,700.00 | KRW 53,800.00 | 12.80K |
| 2026-09-29 | KRW 53,700.00 | +2.09% | KRW 52,600.00 | KRW 55,000.00 | KRW 51,500.00 | 16.59K |
| 2026-09-28 | KRW 52,600.00 | +1.94% | KRW 51,500.00 | KRW 53,300.00 | KRW 50,500.00 | 15.99K |
| 2026-09-23 | KRW 51,600.00 | -0.58% | KRW 52,600.00 | KRW 52,600.00 | KRW 51,000.00 | 12.07K |
| 2026-09-22 | KRW 51,900.00 | +0.19% | KRW 52,400.00 | KRW 52,900.00 | KRW 51,600.00 | 10.07K |
| 2026-09-21 | KRW 51,800.00 | -2.26% | KRW 53,600.00 | KRW 53,600.00 | KRW 51,000.00 | 18.40K |
| 2026-09-18 | KRW 53,000.00 | -2.39% | KRW 54,600.00 | KRW 55,400.00 | KRW 53,000.00 | 15.62K |
| 2026-09-17 | KRW 54,300.00 | -1.63% | KRW 55,200.00 | KRW 56,100.00 | KRW 54,300.00 | 8.78K |
| 2026-09-16 | KRW 55,200.00 | +0.36% | KRW 55,000.00 | KRW 56,300.00 | KRW 54,300.00 | 23.83K |
| 2026-09-15 | KRW 55,000.00 | -0.54% | KRW 55,300.00 | KRW 55,800.00 | KRW 53,800.00 | 18.59K |
| 2026-09-14 | KRW 55,300.00 | 0.00% | KRW 55,400.00 | KRW 56,400.00 | KRW 54,800.00 | 8.26K |
| 2026-09-11 | KRW 55,300.00 | -0.18% | KRW 55,000.00 | KRW 57,900.00 | KRW 54,200.00 | 22.00K |
| 2026-09-10 | KRW 55,400.00 | -4.32% | KRW 57,900.00 | KRW 58,400.00 | KRW 54,700.00 | 28.24K |
| 2026-09-09 | KRW 57,900.00 | -0.17% | KRW 58,000.00 | KRW 58,600.00 | KRW 56,800.00 | 25.41K |
| 2026-09-08 | KRW 58,000.00 | +1.75% | KRW 57,000.00 | KRW 61,500.00 | KRW 55,900.00 | 51.91K |
| 2026-09-07 | KRW 57,000.00 | +1.79% | KRW 56,600.00 | KRW 58,600.00 | KRW 56,000.00 | 25.39K |
| 2026-09-04 | KRW 56,000.00 | +1.08% | KRW 55,400.00 | KRW 56,900.00 | KRW 54,500.00 | 25.65K |
| 2026-09-03 | KRW 55,400.00 | -1.07% | KRW 57,100.00 | KRW 57,200.00 | KRW 54,000.00 | 31.04K |
| 2026-09-02 | KRW 56,000.00 | -1.93% | KRW 56,400.00 | KRW 58,300.00 | KRW 55,900.00 | 18.62K |
| 2026-09-01 | KRW 57,100.00 | -1.55% | KRW 58,000.00 | KRW 58,900.00 | KRW 55,900.00 | 30.85K |
| 2026-08-31 | KRW 58,000.00 | -2.52% | KRW 58,000.00 | KRW 58,400.00 | KRW 56,400.00 | 23.50K |
| 2026-08-28 | KRW 59,500.00 | +0.51% | KRW 59,300.00 | KRW 60,400.00 | KRW 58,000.00 | 32.05K |
| 2026-08-27 | KRW 59,200.00 | +0.34% | KRW 59,000.00 | KRW 60,200.00 | KRW 58,200.00 | 32.99K |
| 2026-08-26 | KRW 59,000.00 | -1.99% | KRW 60,500.00 | KRW 61,300.00 | KRW 58,800.00 | 40.18K |
| 2026-08-25 | KRW 60,200.00 | -1.79% | KRW 61,300.00 | KRW 61,300.00 | KRW 58,300.00 | 57.81K |
| 2026-08-24 | KRW 61,300.00 | -18.38% | KRW 74,600.00 | KRW 75,000.00 | KRW 61,000.00 | 174.97K |
| 2026-08-21 | KRW 75,100.00 | -0.79% | KRW 75,700.00 | KRW 76,400.00 | KRW 72,300.00 | 37.29K |
| 2026-08-20 | KRW 75,700.00 | +2.71% | KRW 73,700.00 | KRW 79,200.00 | KRW 73,700.00 | 50.14K |
| 2026-08-19 | KRW 73,700.00 | -1.07% | KRW 73,100.00 | KRW 74,900.00 | KRW 70,500.00 | 23.23K |
| 2026-08-18 | KRW 74,500.00 | -2.36% | KRW 76,300.00 | KRW 78,200.00 | KRW 73,200.00 | 39.96K |
| 2026-08-14 | KRW 76,300.00 | +8.23% | KRW 71,000.00 | KRW 77,400.00 | KRW 70,500.00 | 68.75K |
| 2026-08-13 | KRW 70,500.00 | -3.03% | KRW 72,900.00 | KRW 74,100.00 | KRW 70,000.00 | 56.42K |
| 2026-08-12 | KRW 72,700.00 | 0.00% | KRW 72,700.00 | KRW 74,200.00 | KRW 70,050.00 | 45.44K |
| 2026-08-11 | KRW 72,700.00 | +0.28% | KRW 72,700.00 | KRW 78,600.00 | KRW 71,000.00 | 83.86K |
| 2026-08-10 | KRW 72,500.00 | +1.97% | KRW 71,500.00 | KRW 77,300.00 | KRW 69,300.00 | 67.34K |
| 2026-08-07 | KRW 71,100.00 | +5.49% | KRW 67,800.00 | KRW 71,500.00 | KRW 67,100.00 | 88.39K |
| 2026-08-06 | KRW 67,400.00 | +2.74% | KRW 66,100.00 | KRW 71,700.00 | KRW 63,100.00 | 161.16K |
| 2026-08-05 | KRW 65,600.00 | +2.98% | KRW 64,100.00 | KRW 66,500.00 | KRW 61,000.00 | 97.35K |
| 2026-08-04 | KRW 63,700.00 | -2.75% | KRW 67,600.00 | KRW 71,700.00 | KRW 63,400.00 | 108.68K |
| 2026-08-03 | KRW 65,500.00 | -1.50% | KRW 81,600.00 | KRW 83,900.00 | KRW 64,200.00 | 227.93K |
| 2026-07-31 | KRW 66,500.00 | +11.20% | KRW 62,000.00 | KRW 68,700.00 | KRW 60,200.00 | 86.71K |
| 2026-07-30 | KRW 59,800.00 | +0.67% | KRW 59,400.00 | KRW 62,900.00 | KRW 57,800.00 | 49.00K |
| 2026-07-29 | KRW 59,400.00 | -1.00% | KRW 61,400.00 | KRW 62,800.00 | KRW 59,300.00 | 78.63K |
| 2026-07-28 | KRW 60,000.00 | -8.12% | KRW 64,300.00 | KRW 64,700.00 | KRW 59,400.00 | 57.48K |
| 2026-07-27 | KRW 65,300.00 | -5.91% | KRW 68,000.00 | KRW 69,400.00 | KRW 63,200.00 | 49.38K |
| 2026-07-24 | KRW 69,400.00 | +12.12% | KRW 60,100.00 | KRW 72,700.00 | KRW 60,000.00 | 152.01K |
| 2026-07-23 | KRW 61,900.00 | +5.45% | KRW 60,000.00 | KRW 63,000.00 | KRW 59,100.00 | 44.01K |
| 2026-07-22 | KRW 58,700.00 | -1.01% | KRW 59,900.00 | KRW 62,500.00 | KRW 57,300.00 | 42.60K |
| 2026-07-21 | KRW 59,300.00 | +0.68% | KRW 57,700.00 | KRW 61,400.00 | KRW 55,600.00 | 49.39K |
| 2026-07-20 | KRW 58,900.00 | +1.38% | KRW 55,300.00 | KRW 68,600.00 | KRW 55,000.00 | 115.80K |
| 2026-07-16 | KRW 58,100.00 | -1.69% | KRW 59,000.00 | KRW 60,000.00 | KRW 53,200.00 | 92.19K |
| 2026-07-15 | KRW 59,100.00 | -1.34% | KRW 61,600.00 | KRW 63,000.00 | KRW 58,400.00 | 79.86K |
| 2026-07-14 | KRW 59,900.00 | -11.52% | KRW 65,100.00 | KRW 69,000.00 | KRW 59,200.00 | 86.61K |
| 2026-07-13 | KRW 67,700.00 | +6.11% | KRW 64,100.00 | KRW 68,900.00 | KRW 58,700.00 | 121.81K |
| 2026-07-10 | KRW 63,800.00 | -0.47% | KRW 64,100.00 | KRW 66,800.00 | KRW 61,500.00 | 84.29K |
| 2026-07-09 | KRW 64,100.00 | -8.30% | KRW 69,400.00 | KRW 69,400.00 | KRW 60,100.00 | 120.16K |
| 2026-07-08 | KRW 69,900.00 | +4.33% | KRW 69,100.00 | KRW 82,000.00 | KRW 62,500.00 | 500.20K |
| 2026-07-07 | KRW 67,000.00 | +29.84% | KRW 51,600.00 | KRW 67,000.00 | KRW 50,300.00 | 90.44K |
| 2026-07-06 | KRW 51,600.00 | +10.73% | KRW 54,100.00 | KRW 59,600.00 | KRW 49,150.00 | 101.23K |
| 2026-07-03 | KRW 46,600.00 | +11.48% | KRW 41,800.00 | KRW 50,800.00 | KRW 40,050.00 | 96.81K |
| 2026-07-02 | KRW 41,800.00 | -6.28% | KRW 44,450.00 | KRW 44,450.00 | KRW 41,100.00 | 46.32K |
| 2026-07-01 | KRW 44,600.00 | -1.65% | KRW 45,500.00 | KRW 46,750.00 | KRW 44,300.00 | 35.70K |
| 2026-06-30 | KRW 45,350.00 | -4.02% | KRW 47,350.00 | KRW 47,550.00 | KRW 44,700.00 | 43.05K |
| 2026-06-29 | KRW 47,250.00 | +0.32% | KRW 45,800.00 | KRW 49,250.00 | KRW 44,050.00 | 59.71K |
| 2026-06-26 | KRW 47,100.00 | -11.63% | KRW 53,300.00 | KRW 53,500.00 | KRW 44,850.00 | 123.02K |
| 2026-06-25 | KRW 53,300.00 | -12.48% | KRW 60,100.00 | KRW 62,000.00 | KRW 52,400.00 | 106.35K |
| 2026-06-24 | KRW 60,900.00 | -0.16% | KRW 60,000.00 | KRW 64,200.00 | KRW 58,600.00 | 53.13K |
| 2026-06-23 | KRW 61,000.00 | -10.82% | KRW 67,900.00 | KRW 70,500.00 | KRW 60,900.00 | 92.47K |
| 2026-06-22 | KRW 68,400.00 | -7.69% | KRW 72,400.00 | KRW 74,000.00 | KRW 63,900.00 | 180.41K |
| 2026-06-19 | KRW 74,100.00 | -1.98% | KRW 75,700.00 | KRW 81,900.00 | KRW 68,600.00 | 302.16K |
| 2026-06-18 | KRW 75,600.00 | +12.17% | KRW 69,000.00 | KRW 87,500.00 | KRW 68,500.00 | 1.28M |
| 2026-06-17 | KRW 67,400.00 | +29.87% | KRW 51,900.00 | KRW 67,400.00 | KRW 50,000.00 | 361.67K |
| 2026-06-16 | KRW 51,900.00 | -5.64% | KRW 55,000.00 | KRW 56,600.00 | KRW 46,800.00 | 344.98K |
| 2026-06-15 | KRW 55,000.00 | +41.39% | KRW 77,800.00 | KRW 83,400.00 | KRW 54,500.00 | 642.64K |
| 2026-06-12 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-11 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-10 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-09 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-08 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-05 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-04 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-02 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-06-01 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-05-29 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-05-28 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-05-27 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-05-26 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |
| 2026-05-22 | KRW 38,900.00 | 0.00% | KRW 38,900.00 | KRW 38,900.00 | KRW 38,900.00 | 0 |