Hyosung TNC Corp. 298020
KRX · South Korea · Process Industries
KRW 274,500.00-4,500.00 (-1.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 274,500.00 | -1.61% | KRW 278,500.00 | KRW 281,000.00 | KRW 273,000.00 | 25.28K |
| 2026-09-30 | KRW 279,000.00 | -2.79% | KRW 290,500.00 | KRW 291,000.00 | KRW 277,500.00 | 21.07K |
| 2026-09-29 | KRW 287,000.00 | -8.74% | KRW 315,000.00 | KRW 315,000.00 | KRW 286,000.00 | 38.43K |
| 2026-09-28 | KRW 314,500.00 | +0.96% | KRW 309,500.00 | KRW 316,500.00 | KRW 306,500.00 | 5.99K |
| 2026-09-23 | KRW 311,500.00 | -0.48% | KRW 315,000.00 | KRW 316,500.00 | KRW 307,500.00 | 7.46K |
| 2026-09-22 | KRW 313,000.00 | -1.42% | KRW 321,000.00 | KRW 322,000.00 | KRW 305,500.00 | 22.25K |
| 2026-09-21 | KRW 317,500.00 | -2.31% | KRW 328,000.00 | KRW 328,000.00 | KRW 316,000.00 | 8.75K |
| 2026-09-18 | KRW 325,000.00 | +0.62% | KRW 325,000.00 | KRW 330,000.00 | KRW 324,500.00 | 10.16K |
| 2026-09-17 | KRW 323,000.00 | -0.46% | KRW 324,000.00 | KRW 326,000.00 | KRW 319,000.00 | 11.14K |
| 2026-09-16 | KRW 324,500.00 | -0.15% | KRW 325,000.00 | KRW 330,500.00 | KRW 319,000.00 | 11.28K |
| 2026-09-15 | KRW 325,000.00 | -2.84% | KRW 329,000.00 | KRW 331,000.00 | KRW 323,500.00 | 11.02K |
| 2026-09-14 | KRW 334,500.00 | -1.91% | KRW 337,000.00 | KRW 341,000.00 | KRW 330,500.00 | 7.26K |
| 2026-09-11 | KRW 341,000.00 | -0.58% | KRW 335,500.00 | KRW 344,000.00 | KRW 331,500.00 | 7.64K |
| 2026-09-10 | KRW 343,000.00 | +0.29% | KRW 336,500.00 | KRW 344,000.00 | KRW 328,000.00 | 17.94K |
| 2026-09-09 | KRW 342,000.00 | +2.24% | KRW 335,500.00 | KRW 346,000.00 | KRW 332,500.00 | 10.31K |
| 2026-09-08 | KRW 334,500.00 | -3.88% | KRW 348,500.00 | KRW 353,500.00 | KRW 333,500.00 | 10.21K |
| 2026-09-07 | KRW 348,000.00 | +0.29% | KRW 349,500.00 | KRW 353,000.00 | KRW 340,500.00 | 8.71K |
| 2026-09-04 | KRW 347,000.00 | -2.12% | KRW 355,000.00 | KRW 358,500.00 | KRW 342,500.00 | 10.16K |
| 2026-09-03 | KRW 354,500.00 | +2.75% | KRW 345,500.00 | KRW 364,000.00 | KRW 343,000.00 | 22.04K |
| 2026-09-02 | KRW 345,000.00 | 0.00% | KRW 343,000.00 | KRW 357,000.00 | KRW 338,000.00 | 25.13K |
| 2026-09-01 | KRW 345,000.00 | -2.95% | KRW 352,000.00 | KRW 366,500.00 | KRW 343,500.00 | 17.42K |
| 2026-08-31 | KRW 355,500.00 | +2.75% | KRW 342,500.00 | KRW 355,500.00 | KRW 339,000.00 | 23.75K |
| 2026-08-28 | KRW 346,000.00 | +3.90% | KRW 330,000.00 | KRW 347,000.00 | KRW 325,000.00 | 19.96K |
| 2026-08-27 | KRW 333,000.00 | +1.68% | KRW 329,000.00 | KRW 334,500.00 | KRW 322,000.00 | 22.06K |
| 2026-08-26 | KRW 327,500.00 | +1.08% | KRW 324,000.00 | KRW 327,500.00 | KRW 318,500.00 | 7.96K |
| 2026-08-25 | KRW 324,000.00 | +2.05% | KRW 312,000.00 | KRW 325,000.00 | KRW 305,500.00 | 12.30K |
| 2026-08-24 | KRW 317,500.00 | +1.76% | KRW 308,000.00 | KRW 318,500.00 | KRW 307,000.00 | 13.65K |
| 2026-08-21 | KRW 312,000.00 | -2.65% | KRW 316,000.00 | KRW 317,000.00 | KRW 305,000.00 | 17.73K |
| 2026-08-20 | KRW 320,500.00 | -0.47% | KRW 322,500.00 | KRW 329,500.00 | KRW 319,000.00 | 18.34K |
| 2026-08-19 | KRW 322,000.00 | -0.16% | KRW 315,500.00 | KRW 331,000.00 | KRW 310,500.00 | 21.40K |
| 2026-08-18 | KRW 322,500.00 | -2.42% | KRW 329,000.00 | KRW 331,500.00 | KRW 318,500.00 | 13.16K |
| 2026-08-14 | KRW 330,500.00 | +2.32% | KRW 322,000.00 | KRW 332,500.00 | KRW 320,000.00 | 17.44K |
| 2026-08-13 | KRW 323,000.00 | +1.41% | KRW 321,500.00 | KRW 323,500.00 | KRW 316,000.00 | 19.44K |
| 2026-08-12 | KRW 318,500.00 | -3.78% | KRW 331,500.00 | KRW 336,000.00 | KRW 316,500.00 | 34.47K |
| 2026-08-11 | KRW 331,000.00 | -5.29% | KRW 347,000.00 | KRW 348,500.00 | KRW 330,000.00 | 20.17K |
| 2026-08-10 | KRW 349,500.00 | +3.10% | KRW 337,000.00 | KRW 350,000.00 | KRW 330,000.00 | 18.41K |
| 2026-08-07 | KRW 339,000.00 | -1.88% | KRW 341,000.00 | KRW 343,000.00 | KRW 328,000.00 | 21.92K |
| 2026-08-06 | KRW 345,500.00 | +4.70% | KRW 329,500.00 | KRW 347,500.00 | KRW 328,000.00 | 21.41K |
| 2026-08-05 | KRW 330,000.00 | +2.96% | KRW 323,000.00 | KRW 343,000.00 | KRW 323,000.00 | 20.22K |
| 2026-08-04 | KRW 320,500.00 | +2.07% | KRW 312,000.00 | KRW 322,000.00 | KRW 293,000.00 | 42.12K |
| 2026-08-03 | KRW 314,000.00 | +1.95% | KRW 318,000.00 | KRW 325,000.00 | KRW 295,000.00 | 30.37K |
| 2026-07-31 | KRW 308,000.00 | +3.18% | KRW 299,000.00 | KRW 311,500.00 | KRW 291,000.00 | 26.62K |
| 2026-07-30 | KRW 298,500.00 | +4.19% | KRW 275,000.00 | KRW 306,000.00 | KRW 275,000.00 | 27.12K |
| 2026-07-29 | KRW 286,500.00 | -8.32% | KRW 312,500.00 | KRW 319,000.00 | KRW 275,500.00 | 30.84K |
| 2026-07-28 | KRW 312,500.00 | -3.70% | KRW 312,000.00 | KRW 321,000.00 | KRW 305,000.00 | 27.39K |
| 2026-07-27 | KRW 324,500.00 | +1.09% | KRW 329,000.00 | KRW 337,000.00 | KRW 319,000.00 | 20.16K |
| 2026-07-24 | KRW 321,000.00 | -0.31% | KRW 320,000.00 | KRW 331,500.00 | KRW 314,500.00 | 33.09K |
| 2026-07-23 | KRW 322,000.00 | +5.92% | KRW 304,000.00 | KRW 325,000.00 | KRW 303,000.00 | 24.71K |
| 2026-07-22 | KRW 304,000.00 | -3.49% | KRW 315,500.00 | KRW 323,000.00 | KRW 301,500.00 | 27.52K |
| 2026-07-21 | KRW 315,000.00 | +5.70% | KRW 295,000.00 | KRW 324,000.00 | KRW 288,500.00 | 61.59K |
| 2026-07-20 | KRW 298,000.00 | +7.19% | KRW 286,000.00 | KRW 310,000.00 | KRW 281,500.00 | 50.55K |
| 2026-07-16 | KRW 278,000.00 | -1.77% | KRW 283,000.00 | KRW 285,000.00 | KRW 270,000.00 | 9.39K |
| 2026-07-15 | KRW 283,000.00 | +4.04% | KRW 277,000.00 | KRW 287,000.00 | KRW 276,000.00 | 17.18K |
| 2026-07-14 | KRW 272,000.00 | 0.00% | KRW 278,000.00 | KRW 279,500.00 | KRW 265,000.00 | 14.80K |
| 2026-07-13 | KRW 272,000.00 | -3.89% | KRW 281,000.00 | KRW 292,000.00 | KRW 267,500.00 | 11.89K |
| 2026-07-10 | KRW 283,000.00 | +4.04% | KRW 271,000.00 | KRW 291,500.00 | KRW 271,000.00 | 14.30K |
| 2026-07-09 | KRW 272,000.00 | +1.49% | KRW 263,000.00 | KRW 272,000.00 | KRW 261,000.00 | 18.61K |
| 2026-07-08 | KRW 268,000.00 | -3.94% | KRW 276,000.00 | KRW 281,500.00 | KRW 263,000.00 | 13.76K |
| 2026-07-07 | KRW 279,000.00 | -0.36% | KRW 280,500.00 | KRW 285,000.00 | KRW 271,000.00 | 11.49K |
| 2026-07-06 | KRW 280,000.00 | +0.90% | KRW 287,000.00 | KRW 292,500.00 | KRW 270,000.00 | 13.23K |
| 2026-07-03 | KRW 277,500.00 | -1.94% | KRW 280,500.00 | KRW 284,000.00 | KRW 267,500.00 | 14.50K |
| 2026-07-02 | KRW 283,000.00 | -2.58% | KRW 290,000.00 | KRW 293,500.00 | KRW 273,500.00 | 18.80K |
| 2026-07-01 | KRW 290,500.00 | +6.80% | KRW 280,000.00 | KRW 291,500.00 | KRW 274,500.00 | 21.00K |
| 2026-06-30 | KRW 272,000.00 | -3.20% | KRW 283,500.00 | KRW 285,000.00 | KRW 269,000.00 | 13.70K |
| 2026-06-29 | KRW 281,000.00 | +6.64% | KRW 260,500.00 | KRW 281,000.00 | KRW 260,500.00 | 14.65K |
| 2026-06-26 | KRW 263,500.00 | -5.22% | KRW 278,000.00 | KRW 278,000.00 | KRW 255,000.00 | 20.41K |
| 2026-06-25 | KRW 278,000.00 | -1.24% | KRW 280,000.00 | KRW 287,500.00 | KRW 274,000.00 | 19.02K |
| 2026-06-24 | KRW 281,500.00 | +3.49% | KRW 267,000.00 | KRW 283,500.00 | KRW 264,000.00 | 29.53K |
| 2026-06-23 | KRW 272,000.00 | -5.39% | KRW 288,500.00 | KRW 289,000.00 | KRW 268,500.00 | 30.77K |
| 2026-06-22 | KRW 287,500.00 | -2.04% | KRW 293,500.00 | KRW 296,000.00 | KRW 280,000.00 | 28.82K |
| 2026-06-19 | KRW 293,500.00 | -9.13% | KRW 322,500.00 | KRW 323,000.00 | KRW 287,500.00 | 44.19K |
| 2026-06-18 | KRW 323,000.00 | -8.50% | KRW 349,500.00 | KRW 350,000.00 | KRW 315,000.00 | 40.56K |
| 2026-06-17 | KRW 353,000.00 | -0.42% | KRW 354,500.00 | KRW 360,500.00 | KRW 347,500.00 | 17.11K |
| 2026-06-16 | KRW 354,500.00 | -1.66% | KRW 368,500.00 | KRW 368,500.00 | KRW 352,000.00 | 16.18K |
| 2026-06-15 | KRW 360,500.00 | +7.13% | KRW 364,000.00 | KRW 370,000.00 | KRW 353,000.00 | 22.54K |
| 2026-06-12 | KRW 336,500.00 | +3.70% | KRW 336,000.00 | KRW 351,500.00 | KRW 332,000.00 | 25.38K |
| 2026-06-11 | KRW 324,500.00 | -1.07% | KRW 320,000.00 | KRW 333,500.00 | KRW 317,500.00 | 36.26K |
| 2026-06-10 | KRW 328,000.00 | +1.08% | KRW 316,000.00 | KRW 333,000.00 | KRW 314,000.00 | 5 |
| 2026-06-09 | KRW 324,500.00 | +3.51% | KRW 315,500.00 | KRW 333,500.00 | KRW 314,500.00 | 21.35K |
| 2026-06-08 | KRW 313,500.00 | -7.93% | KRW 311,500.00 | KRW 323,500.00 | KRW 305,000.00 | 34.10K |
| 2026-06-05 | KRW 340,500.00 | -3.40% | KRW 357,500.00 | KRW 357,500.00 | KRW 332,000.00 | 31.63K |
| 2026-06-04 | KRW 352,500.00 | -0.98% | KRW 356,500.00 | KRW 366,500.00 | KRW 351,000.00 | 20.61K |
| 2026-06-02 | KRW 356,000.00 | -3.52% | KRW 368,000.00 | KRW 406,500.00 | KRW 352,500.00 | 19.09K |
| 2026-06-01 | KRW 369,000.00 | +1.51% | KRW 363,500.00 | KRW 391,000.00 | KRW 352,500.00 | 32.28K |
| 2026-05-29 | KRW 363,500.00 | -2.02% | KRW 374,500.00 | KRW 378,000.00 | KRW 353,000.00 | 33.26K |
| 2026-05-28 | KRW 371,000.00 | -2.88% | KRW 382,000.00 | KRW 384,500.00 | KRW 356,000.00 | 27.18K |
| 2026-05-27 | KRW 382,000.00 | -5.33% | KRW 403,500.00 | KRW 404,000.00 | KRW 380,000.00 | 38.86K |
| 2026-05-26 | KRW 403,500.00 | -4.61% | KRW 435,500.00 | KRW 440,000.00 | KRW 402,000.00 | 37.23K |
| 2026-05-22 | KRW 423,000.00 | +7.09% | KRW 403,500.00 | KRW 443,500.00 | KRW 403,500.00 | 47.17K |
| 2026-05-21 | KRW 395,000.00 | +2.86% | KRW 393,500.00 | KRW 400,000.00 | KRW 385,500.00 | 31.41K |