Hyosung Corporation - 004800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163,300	167,700	167,700	171,000	160,600	43,247
February 19, 2026	165,300	163,300	163,300	165,600	159,800	44,907
February 13, 2026	150,000	161,900	161,900	166,000	148,100	150,014
February 12, 2026	149,400	150,000	150,000	151,100	147,600	25,243
February 11, 2026	150,400	147,700	147,700	153,000	145,500	26,016
February 10, 2026	152,100	150,300	150,300	153,600	147,600	29,927
February 09, 2026	144,900	151,400	151,400	151,400	141,900	41,407
February 06, 2026	142,800	140,000	140,000	142,900	135,100	35,698
February 05, 2026	149,900	145,600	145,600	153,200	144,000	42,831
February 04, 2026	146,800	149,900	149,900	151,200	145,000	29,269
February 03, 2026	142,700	147,900	147,900	148,700	138,600	41,186
February 02, 2026	150,500	137,300	137,300	150,500	136,800	73,448
January 30, 2026	157,600	152,800	152,800	158,600	151,500	36,827
January 29, 2026	152,500	157,800	157,800	159,000	147,300	58,391
January 28, 2026	150,600	151,500	151,500	156,000	148,800	53,918
January 27, 2026	151,000	150,000	150,000	151,200	146,600	30,457
January 26, 2026	155,100	150,800	150,800	157,500	150,200	25,813
January 23, 2026	153,800	154,400	154,400	156,500	151,400	30,045
January 22, 2026	153,200	151,500	151,500	154,300	148,800	58,980
January 21, 2026	152,800	151,200	151,200	154,800	149,700	64,070
January 20, 2026	152,500	159,400	159,400	162,400	150,800	71,670
January 19, 2026	145,000	153,000	153,000	153,600	143,700	61,239
January 16, 2026	148,000	145,700	145,700	152,000	144,400	90,101
January 15, 2026	155,600	151,300	151,300	163,900	146,100	317,064
January 14, 2026	131,900	136,900	136,900	138,500	131,000	71,485
January 13, 2026	127,300	132,000	132,000	132,500	125,100	52,592
January 12, 2026	120,700	125,700	125,700	127,100	120,700	51,552
January 09, 2026	118,600	120,500	120,500	120,700	117,800	38,413
January 08, 2026	118,900	117,500	117,500	119,300	115,500	55,453
January 07, 2026	118,500	116,300	116,300	119,900	115,000	28,416
January 06, 2026	119,700	117,800	117,800	120,000	112,000	34,161
January 05, 2026	113,500	119,700	119,700	120,100	113,500	57,772
January 02, 2026	114,700	112,500	112,500	114,800	110,100	49,022
December 30, 2025	116,000	114,700	114,700	116,400	114,200	35,479
December 29, 2025	114,700	117,000	117,000	118,500	113,200	42,775
December 26, 2025	119,400	117,300	114,300	119,400	116,000	34,860
December 24, 2025	120,300	118,700	118,700	121,200	118,000	23,057
December 23, 2025	121,000	119,800	119,800	121,900	119,000	27,598
December 22, 2025	120,200	120,600	120,600	121,700	119,000	40,196
December 19, 2025	121,700	119,000	119,000	121,700	117,200	38,761
December 18, 2025	122,500	118,900	118,900	122,500	117,900	57,983
December 17, 2025	127,300	123,400	123,400	127,800	121,200	87,457
December 16, 2025	127,800	125,600	125,600	133,000	122,500	316,518
December 15, 2025	130,400	127,800	127,800	131,500	126,600	86,186
December 12, 2025	137,400	131,800	131,800	138,300	130,000	83,572
December 11, 2025	135,900	136,200	136,200	140,000	135,200	33,157
December 10, 2025	143,000	134,800	134,800	143,200	133,700	42,854
December 09, 2025	137,000	140,700	140,700	142,900	136,700	42,888
December 08, 2025	136,800	137,000	137,000	139,200	135,800	43,610
December 05, 2025	133,500	136,700	136,700	136,700	131,100	43,491
December 04, 2025	134,000	133,100	133,100	135,400	131,400	44,985
December 03, 2025	131,000	133,000	133,000	134,000	128,500	47,983
December 02, 2025	126,900	128,200	128,200	129,000	125,200	63,316
December 01, 2025	131,900	126,800	126,800	133,600	123,800	88,287
November 28, 2025	136,400	130,700	130,700	136,400	129,900	58,809
November 27, 2025	132,600	135,600	135,600	138,500	130,500	64,019
November 26, 2025	132,200	131,000	131,000	136,000	128,100	51,656
November 25, 2025	127,500	129,400	129,400	132,000	126,700	36,944
November 24, 2025	123,300	124,600	124,600	128,000	119,800	44,679
November 21, 2025	124,300	122,900	122,900	125,800	112,000	55,299

Hyosung Corporation (004800.KS) KSC