HS HYOSUNG Corporation(KR:487570)
â‚©46,750.00+500.00 (+1.08%)
KR:487570
HS HYOSUNG Corporation historical prices
â‚©46,750.00
At close:+500.00 (+1.08%)
HS HYOSUNG Corporation (487570) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46,250.00 | 47,350.00 | 45,800.00 | 46,750.00 | 46,750.00 | +1.08% | 1,530 | 0.54 |
| Nov 10, 2026 | 45,800.00 | 46,350.00 | 45,650.00 | 46,250.00 | 46,250.00 | +0.98% | 1,042 | 0.36 |
| Nov 09, 2026 | 45,750.00 | 46,250.00 | 45,050.00 | 45,800.00 | 45,800.00 | 0.00% | 1,108 | 0.37 |
| Nov 06, 2026 | 46,000.00 | 46,200.00 | 44,200.00 | 45,800.00 | 45,800.00 | -1.29% | 3,940 | 1.33 |
| Nov 05, 2026 | 48,800.00 | 48,800.00 | 46,000.00 | 46,400.00 | 46,400.00 | -2.62% | 3,571 | 1.18 |
| Nov 04, 2026 | 50,500.00 | 50,500.00 | 45,800.00 | 47,650.00 | 47,650.00 | +0.32% | 4,120 | 1.35 |
| Nov 03, 2026 | 48,650.00 | 49,700.00 | 47,500.00 | 47,500.00 | 47,500.00 | -2.36% | 3,369 | 1.04 |
| Nov 02, 2026 | 46,800.00 | 49,200.00 | 46,000.00 | 48,650.00 | 48,650.00 | +3.95% | 6,090 | 1.86 |
| Oct 30, 2026 | 47,950.00 | 47,950.00 | 44,900.00 | 46,800.00 | 46,800.00 | +1.74% | 4,962 | 1.49 |
| Oct 29, 2026 | 46,150.00 | 47,300.00 | 44,500.00 | 46,000.00 | 46,000.00 | -0.33% | 2,174 | 0.61 |
| Oct 28, 2026 | 46,000.00 | 46,750.00 | 45,050.00 | 46,150.00 | 46,150.00 | +0.33% | 2,360 | 0.37 |
| Oct 27, 2026 | 45,900.00 | 46,000.00 | 45,050.00 | 46,000.00 | 46,000.00 | +0.22% | 3,943 | 0.61 |
| Oct 26, 2026 | 46,400.00 | 46,650.00 | 45,200.00 | 45,900.00 | 45,900.00 | -1.18% | 2,209 | 0.33 |
| Oct 23, 2026 | 47,200.00 | 47,300.00 | 45,900.00 | 46,450.00 | 46,450.00 | -1.69% | 1,613 | 0.24 |
| Oct 22, 2026 | 47,200.00 | 48,950.00 | 46,700.00 | 47,250.00 | 47,250.00 | -2.38% | 2,844 | 0.42 |
| Oct 21, 2026 | 50,000.00 | 50,000.00 | 47,000.00 | 48,400.00 | 48,400.00 | +0.41% | 4,530 | 0.68 |
| Oct 20, 2026 | 49,150.00 | 49,200.00 | 47,250.00 | 48,200.00 | 48,200.00 | -1.23% | 1,199 | 0.18 |
| Oct 19, 2026 | 47,600.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | +2.52% | 2,742 | 0.41 |
| Oct 16, 2026 | 47,250.00 | 49,700.00 | 46,850.00 | 47,600.00 | 47,600.00 | +0.63% | 2,134 | 0.32 |
| Oct 15, 2026 | 49,700.00 | 49,700.00 | 46,100.00 | 47,300.00 | 47,300.00 | -2.77% | 4,917 | 0.73 |
| Oct 14, 2026 | 50,800.00 | 50,800.00 | 47,800.00 | 48,650.00 | 48,650.00 | +0.31% | 751 | 0.11 |
| Oct 13, 2026 | 49,050.00 | 49,050.00 | 46,050.00 | 48,500.00 | 48,500.00 | -2.41% | 4,616 | 0.69 |
| Oct 12, 2026 | 50,200.00 | 51,000.00 | 48,750.00 | 49,700.00 | 49,700.00 | -1.97% | 1,653 | 0.25 |
| Oct 09, 2026 | 50,700.00 | 50,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50,300.00 | 50,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | +0.80% | 2,814 | 0.41 |
| Oct 07, 2026 | 50,100.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.00% | 1,292 | 0.18 |
| Oct 06, 2026 | 49,800.00 | 50,400.00 | 49,400.00 | 50,300.00 | 50,300.00 | +1.00% | 1,617 | 0.23 |
| Oct 05, 2026 | 49,800.00 | 50,800.00 | 49,250.00 | 49,800.00 | 49,800.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 50,500.00 | 50,800.00 | 49,250.00 | 49,800.00 | 49,800.00 | -1.39% | 2,639 | 0.36 |
| Oct 01, 2026 | 53,300.00 | 53,300.00 | 49,750.00 | 50,500.00 | 50,500.00 | -5.78% | 6,584 | 0.91 |
| Sep 30, 2026 | 52,000.00 | 53,600.00 | 50,700.00 | 53,600.00 | 53,600.00 | +4.28% | 7,466 | 1.04 |
| Sep 29, 2026 | 50,700.00 | 51,500.00 | 49,100.00 | 51,400.00 | 51,400.00 | +1.78% | 3,851 | 0.54 |
| Sep 28, 2026 | 49,650.00 | 51,000.00 | 48,100.00 | 50,500.00 | 50,500.00 | +2.12% | 4,131 | 0.57 |
| Sep 25, 2026 | 49,450.00 | 49,450.00 | 47,850.00 | 49,450.00 | 49,450.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49,450.00 | 49,450.00 | 47,850.00 | 49,450.00 | 49,450.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 48,200.00 | 49,450.00 | 47,850.00 | 49,450.00 | 49,450.00 | +2.59% | 13,064 | 1.76 |
| Sep 22, 2026 | 48,000.00 | 48,300.00 | 47,550.00 | 48,200.00 | 48,200.00 | +0.42% | 1,012 | 0.13 |
| Sep 21, 2026 | 48,100.00 | 48,300.00 | 47,150.00 | 48,000.00 | 48,000.00 | -0.10% | 1,947 | 0.26 |
| Sep 18, 2026 | 47,700.00 | 48,200.00 | 47,400.00 | 48,050.00 | 48,050.00 | +1.16% | 1,292 | 0.17 |
| Sep 17, 2026 | 47,850.00 | 47,850.00 | 47,000.00 | 47,500.00 | 47,500.00 | -0.73% | 2,878 | 0.37 |
| Sep 16, 2026 | 48,000.00 | 48,500.00 | 47,250.00 | 47,850.00 | 47,850.00 | -1.85% | 1,870 | 0.24 |
| Sep 15, 2026 | 48,900.00 | 49,600.00 | 47,650.00 | 48,750.00 | 48,750.00 | -1.42% | 2,143 | 0.27 |
| Sep 14, 2026 | 48,950.00 | 49,600.00 | 48,250.00 | 49,450.00 | 49,450.00 | +1.02% | 3,070 | 0.38 |
| Sep 11, 2026 | 48,550.00 | 49,000.00 | 48,150.00 | 48,950.00 | 48,950.00 | 0.00% | 3,614 | 0.45 |
| Sep 10, 2026 | 48,750.00 | 48,950.00 | 47,950.00 | 48,950.00 | 48,950.00 | +0.41% | 1,054 | 0.13 |
| Sep 09, 2026 | 48,800.00 | 48,850.00 | 48,100.00 | 48,750.00 | 48,750.00 | -0.20% | 2,548 | 0.31 |
| Sep 08, 2026 | 48,850.00 | 49,750.00 | 48,450.00 | 48,850.00 | 48,850.00 | 0.00% | 2,139 | 0.26 |
| Sep 07, 2026 | 48,100.00 | 49,050.00 | 47,600.00 | 48,850.00 | 48,850.00 | +1.56% | 3,148 | 0.37 |
| Sep 04, 2026 | 48,350.00 | 48,600.00 | 47,600.00 | 48,100.00 | 48,100.00 | -0.31% | 1,611 | 0.19 |
| Sep 03, 2026 | 48,350.00 | 48,400.00 | 46,900.00 | 48,250.00 | 48,250.00 | +0.21% | 2,918 | 0.33 |
