HS HYOSUNG Corporation 487570
KRX · South Korea · Miscellaneous
KRW 49,800.00-700.00 (-1.39%)
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 50,500.00 | -5.78% | KRW 53,300.00 | KRW 53,300.00 | KRW 49,750.00 | 6.58K |
| 2026-09-30 | KRW 53,600.00 | +4.28% | KRW 52,000.00 | KRW 53,600.00 | KRW 50,700.00 | 7.47K |
| 2026-09-29 | KRW 51,400.00 | +1.78% | KRW 50,700.00 | KRW 51,500.00 | KRW 49,100.00 | 3.85K |
| 2026-09-28 | KRW 50,500.00 | +2.12% | KRW 49,650.00 | KRW 51,000.00 | KRW 48,100.00 | 4.13K |
| 2026-09-23 | KRW 49,450.00 | +2.59% | KRW 48,200.00 | KRW 49,450.00 | KRW 47,850.00 | 13.06K |
| 2026-09-22 | KRW 48,200.00 | +0.42% | KRW 48,000.00 | KRW 48,300.00 | KRW 47,550.00 | 1.01K |
| 2026-09-21 | KRW 48,000.00 | -0.10% | KRW 48,100.00 | KRW 48,300.00 | KRW 47,150.00 | 1.95K |
| 2026-09-18 | KRW 48,050.00 | +1.16% | KRW 47,700.00 | KRW 48,200.00 | KRW 47,400.00 | 1.29K |
| 2026-09-17 | KRW 47,500.00 | -0.73% | KRW 47,850.00 | KRW 47,850.00 | KRW 47,000.00 | 2.88K |
| 2026-09-16 | KRW 47,850.00 | -1.85% | KRW 48,000.00 | KRW 48,500.00 | KRW 47,250.00 | 1.87K |
| 2026-09-15 | KRW 48,750.00 | -1.42% | KRW 48,900.00 | KRW 49,600.00 | KRW 47,650.00 | 2.18K |
| 2026-09-14 | KRW 49,450.00 | +1.02% | KRW 48,950.00 | KRW 49,600.00 | KRW 48,250.00 | 3.07K |
| 2026-09-11 | KRW 48,950.00 | 0.00% | KRW 48,550.00 | KRW 49,000.00 | KRW 48,150.00 | 3.61K |
| 2026-09-10 | KRW 48,950.00 | +0.41% | KRW 48,750.00 | KRW 48,950.00 | KRW 47,950.00 | 1.05K |
| 2026-09-09 | KRW 48,750.00 | -0.20% | KRW 48,800.00 | KRW 48,850.00 | KRW 48,100.00 | 2.55K |
| 2026-09-08 | KRW 48,850.00 | 0.00% | KRW 48,850.00 | KRW 49,750.00 | KRW 48,450.00 | 2.14K |
| 2026-09-07 | KRW 48,850.00 | +1.56% | KRW 48,100.00 | KRW 49,050.00 | KRW 47,600.00 | 3.15K |
| 2026-09-04 | KRW 48,100.00 | -0.31% | KRW 48,350.00 | KRW 48,600.00 | KRW 47,600.00 | 1.61K |
| 2026-09-03 | KRW 48,250.00 | +0.21% | KRW 48,350.00 | KRW 48,400.00 | KRW 46,900.00 | 2.92K |
| 2026-09-02 | KRW 48,150.00 | 0.00% | KRW 48,150.00 | KRW 48,150.00 | KRW 47,050.00 | 1.88K |
| 2026-09-01 | KRW 48,150.00 | +0.52% | KRW 46,850.00 | KRW 48,400.00 | KRW 46,850.00 | 1.40K |
| 2026-08-31 | KRW 47,900.00 | 0.00% | KRW 46,550.00 | KRW 48,350.00 | KRW 46,500.00 | 2.67K |
| 2026-08-28 | KRW 47,900.00 | +1.27% | KRW 46,650.00 | KRW 48,100.00 | KRW 46,600.00 | 3.06K |
| 2026-08-27 | KRW 47,300.00 | 0.00% | KRW 47,300.00 | KRW 47,500.00 | KRW 46,350.00 | 1.96K |
| 2026-08-26 | KRW 47,300.00 | +2.05% | KRW 46,400.00 | KRW 47,750.00 | KRW 45,750.00 | 4.19K |
| 2026-08-25 | KRW 46,350.00 | +2.43% | KRW 44,550.00 | KRW 46,400.00 | KRW 44,550.00 | 3.27K |
| 2026-08-24 | KRW 45,250.00 | +0.56% | KRW 45,050.00 | KRW 45,850.00 | KRW 44,850.00 | 2.68K |
| 2026-08-21 | KRW 45,000.00 | -3.54% | KRW 45,500.00 | KRW 46,350.00 | KRW 44,750.00 | 3.68K |
| 2026-08-20 | KRW 46,650.00 | -0.21% | KRW 47,100.00 | KRW 47,100.00 | KRW 45,700.00 | 2.45K |
| 2026-08-19 | KRW 46,750.00 | +0.11% | KRW 45,300.00 | KRW 46,750.00 | KRW 44,900.00 | 4.13K |
| 2026-08-18 | KRW 46,700.00 | -2.51% | KRW 47,900.00 | KRW 47,900.00 | KRW 45,200.00 | 3.92K |
| 2026-08-14 | KRW 47,900.00 | +1.27% | KRW 47,250.00 | KRW 47,900.00 | KRW 46,600.00 | 3.03K |
| 2026-08-13 | KRW 47,300.00 | 0.00% | KRW 47,850.00 | KRW 47,900.00 | KRW 46,700.00 | 4.68K |
| 2026-08-12 | KRW 47,300.00 | -0.11% | KRW 47,350.00 | KRW 47,850.00 | KRW 47,150.00 | 5.03K |
| 2026-08-11 | KRW 47,350.00 | +0.21% | KRW 47,200.00 | KRW 47,900.00 | KRW 46,700.00 | 4.80K |
| 2026-08-10 | KRW 47,250.00 | +2.94% | KRW 46,200.00 | KRW 47,400.00 | KRW 45,250.00 | 6.30K |
| 2026-08-07 | KRW 45,900.00 | 0.00% | KRW 45,900.00 | KRW 46,400.00 | KRW 45,200.00 | 5.95K |
| 2026-08-06 | KRW 45,900.00 | +2.34% | KRW 43,950.00 | KRW 46,800.00 | KRW 43,950.00 | 14.95K |
| 2026-08-05 | KRW 44,850.00 | +3.34% | KRW 44,350.00 | KRW 45,250.00 | KRW 43,900.00 | 8.64K |
| 2026-08-04 | KRW 43,400.00 | +1.40% | KRW 42,750.00 | KRW 44,100.00 | KRW 42,650.00 | 8.43K |
| 2026-08-03 | KRW 42,800.00 | -3.39% | KRW 43,200.00 | KRW 44,400.00 | KRW 42,000.00 | 16.85K |
| 2026-07-31 | KRW 44,300.00 | +10.34% | KRW 52,100.00 | KRW 52,100.00 | KRW 44,050.00 | 181.65K |
| 2026-07-30 | KRW 40,150.00 | +2.55% | KRW 37,400.00 | KRW 41,250.00 | KRW 37,400.00 | 9.02K |
| 2026-07-29 | KRW 39,150.00 | -7.34% | KRW 42,250.00 | KRW 43,100.00 | KRW 37,750.00 | 11.50K |
| 2026-07-28 | KRW 42,250.00 | -3.76% | KRW 44,250.00 | KRW 44,250.00 | KRW 41,000.00 | 5.19K |
| 2026-07-27 | KRW 43,900.00 | +0.11% | KRW 43,650.00 | KRW 44,300.00 | KRW 42,800.00 | 3.50K |
| 2026-07-24 | KRW 43,850.00 | -0.45% | KRW 44,050.00 | KRW 44,650.00 | KRW 42,600.00 | 2.62K |
| 2026-07-23 | KRW 44,050.00 | +1.97% | KRW 43,750.00 | KRW 44,150.00 | KRW 42,550.00 | 3.35K |
| 2026-07-22 | KRW 43,200.00 | 0.00% | KRW 43,950.00 | KRW 44,100.00 | KRW 42,400.00 | 4.54K |
| 2026-07-21 | KRW 43,200.00 | 0.00% | KRW 42,700.00 | KRW 43,950.00 | KRW 41,950.00 | 2.81K |
| 2026-07-20 | KRW 43,200.00 | -1.37% | KRW 44,200.00 | KRW 44,700.00 | KRW 41,700.00 | 3.43K |
| 2026-07-16 | KRW 43,800.00 | -0.34% | KRW 43,900.00 | KRW 44,750.00 | KRW 42,900.00 | 3.33K |
| 2026-07-15 | KRW 43,950.00 | +2.57% | KRW 43,650.00 | KRW 43,950.00 | KRW 43,000.00 | 2.98K |
| 2026-07-14 | KRW 42,850.00 | -1.83% | KRW 42,250.00 | KRW 43,000.00 | KRW 41,450.00 | 9.20K |
| 2026-07-13 | KRW 43,650.00 | -2.24% | KRW 45,200.00 | KRW 45,250.00 | KRW 42,550.00 | 4.98K |
| 2026-07-10 | KRW 44,650.00 | +1.71% | KRW 43,900.00 | KRW 45,300.00 | KRW 43,600.00 | 8.75K |
| 2026-07-09 | KRW 43,900.00 | -0.23% | KRW 42,750.00 | KRW 44,500.00 | KRW 42,200.00 | 10.24K |
| 2026-07-08 | KRW 44,000.00 | -4.24% | KRW 45,900.00 | KRW 45,950.00 | KRW 43,100.00 | 5.51K |
| 2026-07-07 | KRW 45,950.00 | 0.00% | KRW 45,950.00 | KRW 47,900.00 | KRW 44,300.00 | 5.87K |
| 2026-07-06 | KRW 45,950.00 | +0.55% | KRW 47,350.00 | KRW 47,950.00 | KRW 45,050.00 | 3.18K |
| 2026-07-03 | KRW 45,700.00 | -0.33% | KRW 45,850.00 | KRW 46,900.00 | KRW 44,400.00 | 3.42K |
| 2026-07-02 | KRW 45,850.00 | -2.55% | KRW 46,600.00 | KRW 48,100.00 | KRW 45,300.00 | 5.86K |
| 2026-07-01 | KRW 47,050.00 | -1.47% | KRW 47,050.00 | KRW 48,500.00 | KRW 46,950.00 | 4.53K |
| 2026-06-30 | KRW 47,750.00 | +1.17% | KRW 47,450.00 | KRW 47,950.00 | KRW 46,600.00 | 5.56K |
| 2026-06-29 | KRW 47,200.00 | +6.91% | KRW 44,150.00 | KRW 47,450.00 | KRW 43,300.00 | 7.30K |
| 2026-06-26 | KRW 44,150.00 | -5.05% | KRW 46,050.00 | KRW 46,050.00 | KRW 42,300.00 | 14.43K |
| 2026-06-25 | KRW 46,500.00 | -1.06% | KRW 46,100.00 | KRW 47,200.00 | KRW 46,050.00 | 6.05K |
| 2026-06-24 | KRW 47,000.00 | +0.21% | KRW 46,900.00 | KRW 48,300.00 | KRW 45,550.00 | 9.59K |
| 2026-06-23 | KRW 46,900.00 | -6.20% | KRW 50,000.00 | KRW 50,100.00 | KRW 46,850.00 | 12.01K |
| 2026-06-22 | KRW 50,000.00 | -2.72% | KRW 51,000.00 | KRW 51,100.00 | KRW 49,550.00 | 6.83K |
| 2026-06-19 | KRW 51,400.00 | -3.38% | KRW 53,200.00 | KRW 53,300.00 | KRW 50,400.00 | 6.72K |
| 2026-06-18 | KRW 53,200.00 | -1.12% | KRW 53,800.00 | KRW 54,000.00 | KRW 52,400.00 | 6.06K |
| 2026-06-17 | KRW 53,800.00 | -0.37% | KRW 54,000.00 | KRW 54,800.00 | KRW 53,500.00 | 4.12K |
| 2026-06-16 | KRW 54,000.00 | 0.00% | KRW 53,800.00 | KRW 54,800.00 | KRW 53,400.00 | 6.21K |
| 2026-06-15 | KRW 54,000.00 | +2.47% | KRW 54,200.00 | KRW 54,500.00 | KRW 53,200.00 | 8.68K |
| 2026-06-12 | KRW 52,700.00 | +4.98% | KRW 50,700.00 | KRW 53,500.00 | KRW 50,700.00 | 9.17K |
| 2026-06-11 | KRW 50,200.00 | -0.20% | KRW 50,300.00 | KRW 50,400.00 | KRW 49,000.00 | 7.68K |
| 2026-06-10 | KRW 50,300.00 | -0.40% | KRW 50,200.00 | KRW 51,400.00 | KRW 49,250.00 | 11 |
| 2026-06-09 | KRW 50,500.00 | +1.00% | KRW 50,300.00 | KRW 51,400.00 | KRW 50,000.00 | 10.37K |
| 2026-06-08 | KRW 50,000.00 | -4.40% | KRW 51,000.00 | KRW 51,500.00 | KRW 49,350.00 | 13.83K |
| 2026-06-05 | KRW 52,300.00 | -2.79% | KRW 53,800.00 | KRW 53,800.00 | KRW 51,700.00 | 11.62K |
| 2026-06-04 | KRW 53,800.00 | +0.56% | KRW 53,300.00 | KRW 54,700.00 | KRW 52,100.00 | 8.16K |
| 2026-06-02 | KRW 53,500.00 | -0.56% | KRW 53,800.00 | KRW 53,800.00 | KRW 51,600.00 | 18.86K |
| 2026-06-01 | KRW 53,800.00 | -3.58% | KRW 55,800.00 | KRW 56,800.00 | KRW 53,600.00 | 18.69K |
| 2026-05-29 | KRW 55,800.00 | +1.64% | KRW 54,900.00 | KRW 57,400.00 | KRW 53,900.00 | 12.67K |
| 2026-05-28 | KRW 54,900.00 | -0.72% | KRW 55,300.00 | KRW 55,300.00 | KRW 52,900.00 | 16.68K |
| 2026-05-27 | KRW 55,300.00 | -2.47% | KRW 57,100.00 | KRW 57,100.00 | KRW 54,600.00 | 16.58K |
| 2026-05-26 | KRW 56,700.00 | -4.55% | KRW 60,600.00 | KRW 60,700.00 | KRW 56,700.00 | 16.50K |
| 2026-05-22 | KRW 59,400.00 | +4.39% | KRW 57,200.00 | KRW 60,000.00 | KRW 57,200.00 | 9.18K |
| 2026-05-21 | KRW 56,900.00 | +4.02% | KRW 54,700.00 | KRW 58,000.00 | KRW 54,700.00 | 14.63K |