Hyosung Heavy Industries Corp. 298040
KRX · South Korea · Producer Manufacturing
KRW 2,822,000.00+49,000.00 (+1.77%)
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 2,822,000.00 | +1.77% | KRW 2,755,000.00 | KRW 2,822,000.00 | KRW 2,705,000.00 | 37.52K |
| 2026-09-30 | KRW 2,773,000.00 | -1.11% | KRW 2,805,000.00 | KRW 2,840,000.00 | KRW 2,770,000.00 | 31.27K |
| 2026-09-29 | KRW 2,804,000.00 | +0.86% | KRW 2,780,000.00 | KRW 2,839,000.00 | KRW 2,751,000.00 | 28.72K |
| 2026-09-28 | KRW 2,780,000.00 | -4.01% | KRW 2,925,000.00 | KRW 2,925,000.00 | KRW 2,771,000.00 | 39.84K |
| 2026-09-23 | KRW 2,896,000.00 | -0.17% | KRW 2,950,000.00 | KRW 2,950,000.00 | KRW 2,828,000.00 | 27.46K |
| 2026-09-22 | KRW 2,901,000.00 | -0.55% | KRW 2,949,000.00 | KRW 3,009,000.00 | KRW 2,901,000.00 | 34.64K |
| 2026-09-21 | KRW 2,917,000.00 | +0.07% | KRW 2,905,000.00 | KRW 2,967,000.00 | KRW 2,890,000.00 | 28.41K |
| 2026-09-18 | KRW 2,915,000.00 | +1.89% | KRW 2,926,000.00 | KRW 2,949,000.00 | KRW 2,879,000.00 | 51.46K |
| 2026-09-17 | KRW 2,861,000.00 | +1.96% | KRW 2,811,000.00 | KRW 2,911,000.00 | KRW 2,761,000.00 | 32.50K |
| 2026-09-16 | KRW 2,806,000.00 | +4.35% | KRW 2,720,000.00 | KRW 2,834,000.00 | KRW 2,690,000.00 | 39.44K |
| 2026-09-15 | KRW 2,689,000.00 | -4.07% | KRW 2,778,000.00 | KRW 2,789,000.00 | KRW 2,680,000.00 | 42.46K |
| 2026-09-14 | KRW 2,803,000.00 | -1.79% | KRW 2,785,000.00 | KRW 2,846,000.00 | KRW 2,735,000.00 | 20.24K |
| 2026-09-11 | KRW 2,854,000.00 | -1.28% | KRW 2,812,000.00 | KRW 2,860,000.00 | KRW 2,796,000.00 | 20.38K |
| 2026-09-10 | KRW 2,891,000.00 | -1.36% | KRW 2,901,000.00 | KRW 2,923,000.00 | KRW 2,818,000.00 | 28.04K |
| 2026-09-09 | KRW 2,931,000.00 | +3.42% | KRW 2,878,000.00 | KRW 2,967,000.00 | KRW 2,868,000.00 | 29.66K |
| 2026-09-08 | KRW 2,834,000.00 | -4.42% | KRW 2,990,000.00 | KRW 2,997,000.00 | KRW 2,833,000.00 | 38.49K |
| 2026-09-07 | KRW 2,965,000.00 | +8.53% | KRW 2,795,000.00 | KRW 2,970,000.00 | KRW 2,782,000.00 | 50.83K |
| 2026-09-04 | KRW 2,732,000.00 | +0.26% | KRW 2,780,000.00 | KRW 2,788,000.00 | KRW 2,687,000.00 | 37.49K |
| 2026-09-03 | KRW 2,725,000.00 | -1.45% | KRW 2,837,000.00 | KRW 2,838,000.00 | KRW 2,666,000.00 | 35.19K |
| 2026-09-02 | KRW 2,765,000.00 | -5.18% | KRW 2,782,000.00 | KRW 2,900,000.00 | KRW 2,765,000.00 | 37.02K |
| 2026-09-01 | KRW 2,916,000.00 | -1.59% | KRW 2,964,000.00 | KRW 2,964,000.00 | KRW 2,876,000.00 | 28.44K |
| 2026-08-31 | KRW 2,963,000.00 | -6.03% | KRW 3,033,000.00 | KRW 3,056,000.00 | KRW 2,915,000.00 | 58.25K |
| 2026-08-28 | KRW 3,153,000.00 | +2.40% | KRW 3,084,000.00 | KRW 3,265,000.00 | KRW 3,054,000.00 | 62.58K |
| 2026-08-27 | KRW 3,079,000.00 | +10.08% | KRW 2,960,000.00 | KRW 3,079,000.00 | KRW 2,914,000.00 | 68.87K |
| 2026-08-26 | KRW 2,797,000.00 | +1.52% | KRW 2,780,000.00 | KRW 2,846,000.00 | KRW 2,724,000.00 | 24.27K |
| 2026-08-25 | KRW 2,755,000.00 | -1.33% | KRW 2,705,000.00 | KRW 2,759,000.00 | KRW 2,599,000.00 | 32.67K |
| 2026-08-24 | KRW 2,792,000.00 | +2.61% | KRW 2,770,000.00 | KRW 2,816,000.00 | KRW 2,691,000.00 | 30.26K |
| 2026-08-21 | KRW 2,721,000.00 | -4.76% | KRW 2,812,000.00 | KRW 2,814,000.00 | KRW 2,699,000.00 | 33.23K |
| 2026-08-20 | KRW 2,857,000.00 | -1.75% | KRW 2,935,000.00 | KRW 2,937,000.00 | KRW 2,835,000.00 | 32.27K |
| 2026-08-19 | KRW 2,908,000.00 | -2.55% | KRW 2,830,000.00 | KRW 2,994,000.00 | KRW 2,766,000.00 | 31.28K |
| 2026-08-18 | KRW 2,984,000.00 | +1.02% | KRW 2,968,000.00 | KRW 3,054,000.00 | KRW 2,929,000.00 | 48.90K |
| 2026-08-14 | KRW 2,954,000.00 | -2.09% | KRW 3,001,000.00 | KRW 3,013,000.00 | KRW 2,862,000.00 | 38.15K |
| 2026-08-13 | KRW 3,017,000.00 | +4.32% | KRW 2,990,000.00 | KRW 3,058,000.00 | KRW 2,940,000.00 | 45.17K |
| 2026-08-12 | KRW 2,892,000.00 | +2.15% | KRW 2,930,000.00 | KRW 2,953,000.00 | KRW 2,877,000.00 | 26.76K |
| 2026-08-11 | KRW 2,831,000.00 | -3.51% | KRW 2,871,000.00 | KRW 2,887,000.00 | KRW 2,750,000.00 | 32.92K |
| 2026-08-10 | KRW 2,934,000.00 | +3.60% | KRW 2,952,000.00 | KRW 3,006,000.00 | KRW 2,898,000.00 | 34.85K |
| 2026-08-07 | KRW 2,832,000.00 | +4.58% | KRW 2,840,000.00 | KRW 2,879,000.00 | KRW 2,735,000.00 | 54.25K |
| 2026-08-06 | KRW 2,708,000.00 | -9.28% | KRW 2,955,000.00 | KRW 3,056,000.00 | KRW 2,705,000.00 | 78.19K |
| 2026-08-05 | KRW 2,985,000.00 | +12.43% | KRW 2,860,000.00 | KRW 3,016,000.00 | KRW 2,813,000.00 | 60.13K |
| 2026-08-04 | KRW 2,655,000.00 | +6.41% | KRW 2,697,000.00 | KRW 2,697,000.00 | KRW 2,530,000.00 | 61.74K |
| 2026-08-03 | KRW 2,495,000.00 | +3.23% | KRW 2,585,000.00 | KRW 2,620,000.00 | KRW 2,446,000.00 | 65.32K |
| 2026-07-31 | KRW 2,417,000.00 | +27.61% | KRW 2,180,000.00 | KRW 2,462,000.00 | KRW 2,125,000.00 | 103.97K |
| 2026-07-30 | KRW 1,894,000.00 | -5.58% | KRW 1,956,000.00 | KRW 2,082,000.00 | KRW 1,834,000.00 | 116.55K |
| 2026-07-29 | KRW 2,006,000.00 | -13.68% | KRW 2,325,000.00 | KRW 2,345,000.00 | KRW 1,879,000.00 | 99.47K |
| 2026-07-28 | KRW 2,324,000.00 | -11.47% | KRW 2,490,000.00 | KRW 2,502,000.00 | KRW 2,280,000.00 | 39.55K |
| 2026-07-27 | KRW 2,625,000.00 | -2.09% | KRW 2,740,000.00 | KRW 2,744,000.00 | KRW 2,577,000.00 | 31.53K |
| 2026-07-24 | KRW 2,681,000.00 | -6.45% | KRW 2,866,000.00 | KRW 2,886,000.00 | KRW 2,641,000.00 | 44.29K |
| 2026-07-23 | KRW 2,866,000.00 | +6.98% | KRW 2,709,000.00 | KRW 2,874,000.00 | KRW 2,695,000.00 | 33.37K |
| 2026-07-22 | KRW 2,679,000.00 | +3.92% | KRW 2,702,000.00 | KRW 2,816,000.00 | KRW 2,672,000.00 | 37.36K |
| 2026-07-21 | KRW 2,578,000.00 | +1.54% | KRW 2,529,000.00 | KRW 2,628,000.00 | KRW 2,423,000.00 | 45.41K |
| 2026-07-20 | KRW 2,539,000.00 | -8.96% | KRW 2,699,000.00 | KRW 2,702,000.00 | KRW 2,511,000.00 | 37.49K |
| 2026-07-16 | KRW 2,789,000.00 | -2.75% | KRW 2,794,000.00 | KRW 2,965,000.00 | KRW 2,684,000.00 | 52.02K |
| 2026-07-15 | KRW 2,868,000.00 | +7.13% | KRW 2,812,000.00 | KRW 2,880,000.00 | KRW 2,740,000.00 | 48.50K |
| 2026-07-14 | KRW 2,677,000.00 | +0.41% | KRW 2,641,000.00 | KRW 2,714,000.00 | KRW 2,506,000.00 | 52.75K |
| 2026-07-13 | KRW 2,666,000.00 | -8.82% | KRW 2,971,000.00 | KRW 2,971,000.00 | KRW 2,610,000.00 | 39.11K |
| 2026-07-10 | KRW 2,924,000.00 | +5.56% | KRW 2,934,000.00 | KRW 2,989,000.00 | KRW 2,821,000.00 | 47.06K |
| 2026-07-09 | KRW 2,770,000.00 | +3.01% | KRW 2,750,000.00 | KRW 2,890,000.00 | KRW 2,650,000.00 | 72.74K |
| 2026-07-08 | KRW 2,689,000.00 | -7.34% | KRW 2,733,000.00 | KRW 2,795,000.00 | KRW 2,640,000.00 | 100.72K |
| 2026-07-07 | KRW 2,902,000.00 | -6.90% | KRW 3,088,000.00 | KRW 3,113,000.00 | KRW 2,854,000.00 | 62.10K |
| 2026-07-06 | KRW 3,117,000.00 | -6.20% | KRW 3,355,000.00 | KRW 3,368,000.00 | KRW 3,050,000.00 | 42.09K |
| 2026-07-03 | KRW 3,323,000.00 | -3.18% | KRW 3,450,000.00 | KRW 3,500,000.00 | KRW 3,090,000.00 | 60.29K |
| 2026-07-02 | KRW 3,432,000.00 | -7.69% | KRW 3,591,000.00 | KRW 3,749,000.00 | KRW 3,401,000.00 | 62.50K |
| 2026-07-01 | KRW 3,718,000.00 | +8.14% | KRW 3,547,000.00 | KRW 3,873,000.00 | KRW 3,538,000.00 | 67.84K |
| 2026-06-30 | KRW 3,438,000.00 | +5.01% | KRW 3,319,000.00 | KRW 3,529,000.00 | KRW 3,250,000.00 | 47.83K |
| 2026-06-29 | KRW 3,274,000.00 | +5.51% | KRW 3,214,000.00 | KRW 3,316,000.00 | KRW 3,112,000.00 | 40.08K |
| 2026-06-26 | KRW 3,103,000.00 | -5.40% | KRW 3,290,000.00 | KRW 3,330,000.00 | KRW 2,985,000.00 | 63.13K |
| 2026-06-25 | KRW 3,280,000.00 | -2.18% | KRW 3,482,000.00 | KRW 3,573,000.00 | KRW 3,280,000.00 | 64.53K |
| 2026-06-24 | KRW 3,353,000.00 | -7.27% | KRW 3,613,000.00 | KRW 3,617,000.00 | KRW 3,310,000.00 | 58.88K |
| 2026-06-23 | KRW 3,616,000.00 | -5.69% | KRW 3,939,000.00 | KRW 4,169,000.00 | KRW 3,569,000.00 | 83.05K |
| 2026-06-22 | KRW 3,834,000.00 | -0.54% | KRW 3,846,000.00 | KRW 3,940,000.00 | KRW 3,772,000.00 | 35.26K |
| 2026-06-19 | KRW 3,855,000.00 | +4.39% | KRW 3,820,000.00 | KRW 4,044,000.00 | KRW 3,710,000.00 | 91.29K |
| 2026-06-18 | KRW 3,693,000.00 | -4.20% | KRW 3,862,000.00 | KRW 3,949,000.00 | KRW 3,653,000.00 | 40.37K |
| 2026-06-17 | KRW 3,855,000.00 | -0.95% | KRW 3,900,000.00 | KRW 3,923,000.00 | KRW 3,802,000.00 | 32.16K |
| 2026-06-16 | KRW 3,892,000.00 | +3.73% | KRW 3,958,000.00 | KRW 3,990,000.00 | KRW 3,803,000.00 | 58.26K |
| 2026-06-15 | KRW 3,752,000.00 | +11.14% | KRW 3,633,000.00 | KRW 3,790,000.00 | KRW 3,480,000.00 | 67.71K |
| 2026-06-12 | KRW 3,376,000.00 | +4.00% | KRW 3,539,000.00 | KRW 3,565,000.00 | KRW 3,313,000.00 | 78.60K |
| 2026-06-11 | KRW 3,246,000.00 | -5.56% | KRW 3,358,000.00 | KRW 3,358,000.00 | KRW 3,129,000.00 | 67.98K |
| 2026-06-10 | KRW 3,437,000.00 | -0.87% | KRW 3,398,000.00 | KRW 3,591,000.00 | KRW 3,327,000.00 | 2 |
| 2026-06-09 | KRW 3,467,000.00 | +8.48% | KRW 3,350,000.00 | KRW 3,498,000.00 | KRW 3,270,000.00 | 47.00K |
| 2026-06-08 | KRW 3,196,000.00 | -5.44% | KRW 2,985,000.00 | KRW 3,300,000.00 | KRW 2,985,000.00 | 46.95K |
| 2026-06-05 | KRW 3,380,000.00 | -3.10% | KRW 3,420,000.00 | KRW 3,494,000.00 | KRW 3,270,000.00 | 35.96K |
| 2026-06-04 | KRW 3,488,000.00 | -1.58% | KRW 3,510,000.00 | KRW 3,628,000.00 | KRW 3,480,000.00 | 42.53K |
| 2026-06-02 | KRW 3,544,000.00 | -7.01% | KRW 3,778,000.00 | KRW 3,779,000.00 | KRW 3,513,000.00 | 60.17K |
| 2026-06-01 | KRW 3,811,000.00 | +3.42% | KRW 3,665,000.00 | KRW 3,970,000.00 | KRW 3,640,000.00 | 69.07K |
| 2026-05-29 | KRW 3,685,000.00 | +0.88% | KRW 3,699,000.00 | KRW 3,740,000.00 | KRW 3,565,000.00 | 85.19K |
| 2026-05-28 | KRW 3,653,000.00 | -0.76% | KRW 3,720,000.00 | KRW 3,798,000.00 | KRW 3,488,000.00 | 53.95K |
| 2026-05-27 | KRW 3,681,000.00 | -3.99% | KRW 3,893,000.00 | KRW 3,908,000.00 | KRW 3,681,000.00 | 63.48K |
| 2026-05-26 | KRW 3,834,000.00 | -4.32% | KRW 4,080,000.00 | KRW 4,085,000.00 | KRW 3,831,000.00 | 62.49K |
| 2026-05-22 | KRW 4,007,000.00 | +1.99% | KRW 4,050,000.00 | KRW 4,071,000.00 | KRW 3,880,000.00 | 39.63K |
| 2026-05-21 | KRW 3,929,000.00 | +10.09% | KRW 3,787,000.00 | KRW 3,965,000.00 | KRW 3,761,000.00 | 69.09K |