TipRanks
Hyosung TNC Corp. (KR:298020)
:298020
South Korea Market

Hyosung TNC Corp. (298020) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
315,000.00
316,500.00
307,500.00
311,500.00
311,500.00
-0.48%
7,460
0.40
Sep 22, 2026
321,000.00
322,000.00
305,500.00
313,000.00
313,000.00
-1.42%
22,251
1.19
Sep 21, 2026
328,000.00
328,000.00
316,000.00
317,500.00
317,500.00
-2.31%
8,746
0.46
Sep 18, 2026
325,000.00
330,000.00
324,500.00
325,000.00
325,000.00
+0.62%
10,160
0.52
Sep 17, 2026
324,000.00
326,000.00
319,000.00
323,000.00
323,000.00
-0.46%
11,135
0.57
Sep 16, 2026
325,000.00
330,500.00
319,000.00
324,500.00
324,500.00
-0.15%
11,277
0.56
Sep 15, 2026
329,000.00
331,000.00
323,500.00
325,000.00
325,000.00
-2.84%
10,731
0.52
Sep 14, 2026
337,000.00
341,000.00
330,500.00
334,500.00
334,500.00
-1.91%
7,264
0.35
Sep 11, 2026
335,500.00
344,000.00
331,500.00
341,000.00
341,000.00
-0.58%
7,642
0.36
Sep 10, 2026
336,500.00
344,000.00
328,000.00
343,000.00
343,000.00
+0.29%
17,940
0.85
Sep 09, 2026
335,500.00
346,000.00
332,500.00
342,000.00
342,000.00
+2.24%
10,307
0.48
Sep 08, 2026
348,500.00
353,500.00
333,500.00
334,500.00
334,500.00
-3.88%
10,207
0.47
Sep 07, 2026
349,500.00
353,000.00
340,500.00
348,000.00
348,000.00
+0.29%
8,714
0.40
Sep 04, 2026
355,000.00
358,500.00
342,500.00
347,000.00
347,000.00
-2.12%
10,159
0.46
Sep 03, 2026
345,500.00
364,000.00
343,000.00
354,500.00
354,500.00
+2.75%
22,044
0.99
Sep 02, 2026
343,000.00
357,000.00
338,000.00
345,000.00
345,000.00
0.00%
25,128
1.13
Sep 01, 2026
352,000.00
366,500.00
343,500.00
345,000.00
345,000.00
-2.95%
17,420
0.78
Aug 31, 2026
342,500.00
355,500.00
339,000.00
355,500.00
355,500.00
+2.75%
23,747
1.08
Aug 28, 2026
330,000.00
347,000.00
325,000.00
346,000.00
346,000.00
+3.90%
19,961
0.91
Aug 27, 2026
329,000.00
334,500.00
322,000.00
333,000.00
333,000.00
+1.68%
22,061
1.00
Aug 26, 2026
324,000.00
327,500.00
318,500.00
327,500.00
327,500.00
+1.08%
7,962
0.35
Aug 25, 2026
312,000.00
325,000.00
305,500.00
324,000.00
324,000.00
+2.05%
12,296
0.54
Aug 24, 2026
308,000.00
318,500.00
307,000.00
317,500.00
317,500.00
+1.76%
13,648
0.59
Aug 21, 2026
316,000.00
317,000.00
305,000.00
312,000.00
312,000.00
-2.65%
17,726
0.75
Aug 20, 2026
322,500.00
329,500.00
319,000.00
320,500.00
320,500.00
-0.47%
18,338
0.79
Aug 19, 2026
315,500.00
331,000.00
310,500.00
322,000.00
322,000.00
-0.16%
21,396
0.91
Aug 18, 2026
329,000.00
331,500.00
318,500.00
322,500.00
322,500.00
-2.42%
13,158
0.55
Aug 17, 2026
330,500.00
332,500.00
320,000.00
330,500.00
330,500.00
0.00%
0
0.00
Aug 14, 2026
322,000.00
332,500.00
320,000.00
330,500.00
330,500.00
+2.32%
17,439
0.71
Aug 13, 2026
321,500.00
323,500.00
316,000.00
323,000.00
323,000.00
+1.41%
19,436
0.78
Aug 12, 2026
331,500.00
336,000.00
316,500.00
318,500.00
318,500.00
-3.78%
34,466
1.38
Aug 11, 2026
347,000.00
348,500.00
330,000.00
331,000.00
331,000.00
-5.29%
20,166
0.81
Aug 10, 2026
337,000.00
350,000.00
330,000.00
349,500.00
349,500.00
+3.10%
18,405
0.73
Aug 07, 2026
341,000.00
343,000.00
328,000.00
339,000.00
339,000.00
-1.88%
21,924
0.86
Aug 06, 2026
329,500.00
347,500.00
328,000.00
345,500.00
345,500.00
+4.70%
21,409
0.82
Aug 05, 2026
323,000.00
343,000.00
323,000.00
330,000.00
330,000.00
+2.96%
20,221
0.77
Aug 04, 2026
312,000.00
322,000.00
293,000.00
320,500.00
320,500.00
+2.07%
42,124
1.61
Aug 03, 2026
318,000.00
325,000.00
295,000.00
314,000.00
314,000.00
+1.95%
30,369
1.16
Jul 31, 2026
299,000.00
311,500.00
291,000.00
308,000.00
308,000.00
+3.18%
26,620
1.03
Jul 30, 2026
275,000.00
306,000.00
275,000.00
298,500.00
298,500.00
+4.19%
27,124
1.05
Jul 29, 2026
312,500.00
319,000.00
275,500.00
286,500.00
286,500.00
-8.32%
30,839
1.21
Jul 28, 2026
312,000.00
321,000.00
305,000.00
312,500.00
312,500.00
-3.70%
27,385
1.07
Jul 27, 2026
329,000.00
337,000.00
319,000.00
324,500.00
324,500.00
+1.09%
20,160
0.78
Jul 24, 2026
320,000.00
331,500.00
314,500.00
321,000.00
321,000.00
-0.31%
33,085
1.27
Jul 23, 2026
304,000.00
325,000.00
303,000.00
322,000.00
322,000.00
+5.92%
24,710
0.91
Jul 22, 2026
315,500.00
323,000.00
301,500.00
304,000.00
304,000.00
-3.49%
27,517
1.01
Jul 21, 2026
295,000.00
324,000.00
288,500.00
315,000.00
315,000.00
+5.70%
61,594
2.30
Jul 20, 2026
286,000.00
310,000.00
281,500.00
298,000.00
298,000.00
+7.19%
50,548
1.91
Jul 17, 2026
278,000.00
285,000.00
270,000.00
278,000.00
278,000.00
0.00%
0
0.00
Jul 16, 2026
283,000.00
285,000.00
270,000.00
278,000.00
278,000.00
-1.77%
9,391
0.34
Rows:
50