HS HYOSUNG ADVANCED MATERIALS 298050
KRX · South Korea · Process Industries
KRW 162,300.00+200.00 (+0.12%)
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 162,300.00 | +0.12% | KRW 163,500.00 | KRW 163,500.00 | KRW 158,700.00 | 4.52K |
| 2026-09-30 | KRW 162,100.00 | +0.93% | KRW 163,600.00 | KRW 164,600.00 | KRW 160,500.00 | 5.93K |
| 2026-09-29 | KRW 160,600.00 | -3.66% | KRW 168,000.00 | KRW 168,000.00 | KRW 158,600.00 | 11.70K |
| 2026-09-28 | KRW 166,700.00 | +4.51% | KRW 159,600.00 | KRW 167,000.00 | KRW 159,400.00 | 8.93K |
| 2026-09-23 | KRW 159,500.00 | +0.06% | KRW 158,500.00 | KRW 160,300.00 | KRW 157,400.00 | 5.51K |
| 2026-09-22 | KRW 159,400.00 | -1.06% | KRW 162,300.00 | KRW 163,000.00 | KRW 157,800.00 | 11.49K |
| 2026-09-21 | KRW 161,100.00 | -1.71% | KRW 165,100.00 | KRW 165,800.00 | KRW 159,900.00 | 7.62K |
| 2026-09-18 | KRW 163,900.00 | -2.38% | KRW 168,600.00 | KRW 170,200.00 | KRW 163,900.00 | 16.68K |
| 2026-09-17 | KRW 167,900.00 | -0.30% | KRW 170,000.00 | KRW 170,900.00 | KRW 166,800.00 | 4.44K |
| 2026-09-16 | KRW 168,400.00 | +0.24% | KRW 168,600.00 | KRW 171,400.00 | KRW 167,000.00 | 4.03K |
| 2026-09-15 | KRW 168,000.00 | -1.93% | KRW 169,900.00 | KRW 173,400.00 | KRW 167,700.00 | 6.03K |
| 2026-09-14 | KRW 171,300.00 | -0.46% | KRW 170,400.00 | KRW 174,800.00 | KRW 169,000.00 | 7.67K |
| 2026-09-11 | KRW 172,100.00 | +0.29% | KRW 169,000.00 | KRW 174,800.00 | KRW 168,200.00 | 8.03K |
| 2026-09-10 | KRW 171,600.00 | -0.52% | KRW 170,200.00 | KRW 174,000.00 | KRW 167,600.00 | 13.85K |
| 2026-09-09 | KRW 172,500.00 | +1.00% | KRW 171,800.00 | KRW 173,500.00 | KRW 170,300.00 | 4.48K |
| 2026-09-08 | KRW 170,800.00 | -0.70% | KRW 175,000.00 | KRW 175,000.00 | KRW 170,400.00 | 9.91K |
| 2026-09-07 | KRW 172,000.00 | -0.46% | KRW 176,100.00 | KRW 176,100.00 | KRW 171,900.00 | 5.30K |
| 2026-09-04 | KRW 172,800.00 | -1.43% | KRW 179,000.00 | KRW 179,000.00 | KRW 172,200.00 | 7.87K |
| 2026-09-03 | KRW 175,300.00 | +0.63% | KRW 174,900.00 | KRW 183,700.00 | KRW 173,100.00 | 12.34K |
| 2026-09-02 | KRW 174,200.00 | -1.41% | KRW 174,900.00 | KRW 178,000.00 | KRW 171,100.00 | 16.70K |
| 2026-09-01 | KRW 176,700.00 | -1.72% | KRW 177,600.00 | KRW 186,900.00 | KRW 176,600.00 | 10.33K |
| 2026-08-31 | KRW 179,800.00 | +0.56% | KRW 176,600.00 | KRW 180,800.00 | KRW 173,800.00 | 72.09K |
| 2026-08-28 | KRW 178,800.00 | +4.32% | KRW 169,600.00 | KRW 179,000.00 | KRW 168,500.00 | 20.59K |
| 2026-08-27 | KRW 171,400.00 | 0.00% | KRW 170,900.00 | KRW 173,000.00 | KRW 168,700.00 | 13.47K |
| 2026-08-26 | KRW 171,400.00 | +1.96% | KRW 169,100.00 | KRW 172,300.00 | KRW 165,200.00 | 12.93K |
| 2026-08-25 | KRW 168,100.00 | +1.57% | KRW 164,600.00 | KRW 169,700.00 | KRW 159,800.00 | 18.34K |
| 2026-08-24 | KRW 165,500.00 | +3.05% | KRW 160,600.00 | KRW 166,200.00 | KRW 159,900.00 | 12.25K |
| 2026-08-21 | KRW 160,600.00 | -3.49% | KRW 164,700.00 | KRW 164,800.00 | KRW 159,000.00 | 7.23K |
| 2026-08-20 | KRW 166,400.00 | +1.09% | KRW 164,400.00 | KRW 169,600.00 | KRW 164,400.00 | 8.44K |
| 2026-08-19 | KRW 164,600.00 | -3.23% | KRW 165,000.00 | KRW 166,700.00 | KRW 161,000.00 | 17.19K |
| 2026-08-18 | KRW 170,100.00 | -4.28% | KRW 175,900.00 | KRW 177,000.00 | KRW 168,700.00 | 19.32K |
| 2026-08-14 | KRW 177,700.00 | +2.95% | KRW 172,300.00 | KRW 178,000.00 | KRW 172,300.00 | 10.47K |
| 2026-08-13 | KRW 172,600.00 | -2.27% | KRW 178,000.00 | KRW 178,800.00 | KRW 172,600.00 | 18.28K |
| 2026-08-12 | KRW 176,600.00 | -3.66% | KRW 182,200.00 | KRW 184,100.00 | KRW 176,200.00 | 13.27K |
| 2026-08-11 | KRW 183,300.00 | -0.43% | KRW 184,200.00 | KRW 185,900.00 | KRW 181,400.00 | 14.90K |
| 2026-08-10 | KRW 184,100.00 | +0.49% | KRW 182,400.00 | KRW 188,500.00 | KRW 178,500.00 | 15.61K |
| 2026-08-07 | KRW 183,200.00 | +2.23% | KRW 177,600.00 | KRW 183,900.00 | KRW 173,900.00 | 21.32K |
| 2026-08-06 | KRW 179,200.00 | +2.17% | KRW 172,700.00 | KRW 180,700.00 | KRW 171,500.00 | 19.87K |
| 2026-08-05 | KRW 175,400.00 | +6.43% | KRW 167,000.00 | KRW 176,200.00 | KRW 167,000.00 | 23.83K |
| 2026-08-04 | KRW 164,800.00 | +2.87% | KRW 159,900.00 | KRW 165,800.00 | KRW 156,000.00 | 18.96K |
| 2026-08-03 | KRW 160,200.00 | -0.37% | KRW 159,600.00 | KRW 162,500.00 | KRW 153,100.00 | 17.39K |
| 2026-07-31 | KRW 160,800.00 | +9.24% | KRW 150,000.00 | KRW 162,000.00 | KRW 149,100.00 | 16.95K |
| 2026-07-30 | KRW 147,200.00 | +3.52% | KRW 135,000.00 | KRW 150,800.00 | KRW 135,000.00 | 22.41K |
| 2026-07-29 | KRW 142,200.00 | -6.75% | KRW 153,000.00 | KRW 156,300.00 | KRW 138,900.00 | 22.64K |
| 2026-07-28 | KRW 152,500.00 | -5.40% | KRW 159,100.00 | KRW 160,000.00 | KRW 151,000.00 | 13.48K |
| 2026-07-27 | KRW 161,200.00 | +3.93% | KRW 159,900.00 | KRW 167,000.00 | KRW 154,500.00 | 27.99K |
| 2026-07-24 | KRW 155,100.00 | -0.19% | KRW 152,000.00 | KRW 158,900.00 | KRW 151,600.00 | 13.85K |
| 2026-07-23 | KRW 155,400.00 | +6.44% | KRW 146,000.00 | KRW 156,200.00 | KRW 146,000.00 | 16.44K |
| 2026-07-22 | KRW 146,000.00 | +1.11% | KRW 146,000.00 | KRW 151,200.00 | KRW 145,200.00 | 10.66K |
| 2026-07-21 | KRW 144,400.00 | +0.91% | KRW 141,900.00 | KRW 145,000.00 | KRW 138,800.00 | 12.19K |
| 2026-07-20 | KRW 143,100.00 | -4.92% | KRW 153,800.00 | KRW 153,800.00 | KRW 143,100.00 | 11.34K |
| 2026-07-16 | KRW 150,500.00 | +2.03% | KRW 147,100.00 | KRW 152,000.00 | KRW 145,100.00 | 6.91K |
| 2026-07-15 | KRW 147,500.00 | +3.15% | KRW 144,600.00 | KRW 150,000.00 | KRW 144,600.00 | 10.49K |
| 2026-07-14 | KRW 143,000.00 | -1.38% | KRW 145,300.00 | KRW 147,000.00 | KRW 142,200.00 | 16.12K |
| 2026-07-13 | KRW 145,000.00 | -2.82% | KRW 150,500.00 | KRW 153,100.00 | KRW 143,900.00 | 12.18K |
| 2026-07-10 | KRW 149,200.00 | +0.61% | KRW 148,500.00 | KRW 154,300.00 | KRW 148,500.00 | 13.53K |
| 2026-07-09 | KRW 148,300.00 | -1.26% | KRW 147,200.00 | KRW 153,000.00 | KRW 146,300.00 | 14.67K |
| 2026-07-08 | KRW 150,200.00 | -3.96% | KRW 155,900.00 | KRW 155,900.00 | KRW 149,000.00 | 14.87K |
| 2026-07-07 | KRW 156,400.00 | -1.76% | KRW 154,800.00 | KRW 159,600.00 | KRW 152,200.00 | 11.93K |
| 2026-07-06 | KRW 159,200.00 | -0.19% | KRW 161,500.00 | KRW 163,000.00 | KRW 154,000.00 | 10.47K |
| 2026-07-03 | KRW 159,500.00 | +0.89% | KRW 161,000.00 | KRW 161,000.00 | KRW 152,100.00 | 13.88K |
| 2026-07-02 | KRW 158,100.00 | -4.07% | KRW 164,400.00 | KRW 168,700.00 | KRW 158,000.00 | 13.29K |
| 2026-07-01 | KRW 164,800.00 | +2.94% | KRW 164,000.00 | KRW 170,000.00 | KRW 162,200.00 | 12.64K |
| 2026-06-30 | KRW 160,100.00 | -6.48% | KRW 171,200.00 | KRW 172,300.00 | KRW 160,100.00 | 15.83K |
| 2026-06-29 | KRW 171,200.00 | +8.63% | KRW 160,300.00 | KRW 171,200.00 | KRW 159,100.00 | 13.82K |
| 2026-06-26 | KRW 157,600.00 | -5.40% | KRW 166,000.00 | KRW 166,500.00 | KRW 153,400.00 | 18.83K |
| 2026-06-25 | KRW 166,600.00 | -2.63% | KRW 171,000.00 | KRW 174,000.00 | KRW 165,200.00 | 12.44K |
| 2026-06-24 | KRW 171,100.00 | +0.53% | KRW 169,000.00 | KRW 174,400.00 | KRW 167,100.00 | 17.22K |
| 2026-06-23 | KRW 170,200.00 | -7.75% | KRW 180,100.00 | KRW 184,500.00 | KRW 170,000.00 | 24.79K |
| 2026-06-22 | KRW 184,500.00 | -1.86% | KRW 189,900.00 | KRW 192,300.00 | KRW 184,000.00 | 13.08K |
| 2026-06-19 | KRW 188,000.00 | -4.13% | KRW 196,100.00 | KRW 197,700.00 | KRW 185,100.00 | 25.07K |
| 2026-06-18 | KRW 196,100.00 | -3.87% | KRW 202,000.00 | KRW 203,000.00 | KRW 196,000.00 | 8.85K |
| 2026-06-17 | KRW 204,000.00 | -1.45% | KRW 209,000.00 | KRW 209,500.00 | KRW 202,000.00 | 5.13K |
| 2026-06-16 | KRW 207,000.00 | +0.49% | KRW 209,000.00 | KRW 211,000.00 | KRW 204,000.00 | 9.54K |
| 2026-06-15 | KRW 206,000.00 | +4.09% | KRW 209,000.00 | KRW 209,500.00 | KRW 203,500.00 | 9.17K |
| 2026-06-12 | KRW 197,900.00 | +1.80% | KRW 198,000.00 | KRW 206,500.00 | KRW 194,000.00 | 12.74K |
| 2026-06-11 | KRW 194,400.00 | +2.21% | KRW 187,800.00 | KRW 196,500.00 | KRW 183,200.00 | 26.47K |
| 2026-06-10 | KRW 190,200.00 | -0.68% | KRW 187,200.00 | KRW 191,300.00 | KRW 183,900.00 | 13.67K |
| 2026-06-09 | KRW 191,500.00 | +2.46% | KRW 187,000.00 | KRW 193,200.00 | KRW 187,000.00 | 13.32K |
| 2026-06-08 | KRW 186,900.00 | -5.84% | KRW 189,300.00 | KRW 191,900.00 | KRW 182,000.00 | 18.96K |
| 2026-06-05 | KRW 198,500.00 | -5.02% | KRW 208,000.00 | KRW 208,000.00 | KRW 194,100.00 | 18.50K |
| 2026-06-04 | KRW 209,000.00 | +5.61% | KRW 195,100.00 | KRW 212,500.00 | KRW 195,000.00 | 18.53K |
| 2026-06-02 | KRW 197,900.00 | -3.23% | KRW 202,500.00 | KRW 203,000.00 | KRW 196,100.00 | 26.19K |
| 2026-06-01 | KRW 204,500.00 | -2.85% | KRW 210,000.00 | KRW 210,000.00 | KRW 201,000.00 | 23.38K |
| 2026-05-29 | KRW 210,500.00 | +0.48% | KRW 217,500.00 | KRW 217,500.00 | KRW 206,000.00 | 17.91K |
| 2026-05-28 | KRW 209,500.00 | -3.23% | KRW 219,500.00 | KRW 219,500.00 | KRW 202,500.00 | 21.91K |
| 2026-05-27 | KRW 216,500.00 | -6.48% | KRW 231,000.00 | KRW 231,000.00 | KRW 214,000.00 | 23.10K |
| 2026-05-26 | KRW 231,500.00 | +1.76% | KRW 240,500.00 | KRW 241,000.00 | KRW 226,000.00 | 18.12K |
| 2026-05-22 | KRW 227,500.00 | +6.56% | KRW 218,500.00 | KRW 230,000.00 | KRW 218,500.00 | 18.46K |
| 2026-05-21 | KRW 213,500.00 | +1.18% | KRW 217,000.00 | KRW 217,000.00 | KRW 212,500.00 | 16.08K |