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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	133,500	130,000	130,000	135,500	128,600	37,807
November 19, 2025	135,700	130,600	130,600	135,800	127,100	50,828
November 18, 2025	139,000	135,300	135,300	141,000	133,300	40,937
November 17, 2025	137,800	141,000	141,000	142,700	133,100	53,983
November 14, 2025	137,900	134,700	134,700	141,800	132,100	104,880
November 13, 2025	151,500	147,000	147,000	152,200	146,100	55,445
November 12, 2025	157,300	151,500	151,500	157,800	142,900	162,200
November 11, 2025	158,700	164,300	164,300	170,000	153,100	260,412
November 10, 2025	134,500	145,700	145,700	146,600	134,400	112,748
November 07, 2025	128,800	133,900	133,900	136,200	128,800	104,344
November 06, 2025	134,100	131,700	131,700	136,200	127,300	80,345
November 05, 2025	136,500	132,800	132,800	136,500	124,200	103,338
November 04, 2025	158,500	140,700	140,700	159,000	140,200	133,681
November 03, 2025	133,900	162,400	162,400	164,700	132,600	234,303
October 31, 2025	125,100	126,700	126,700	129,300	123,400	68,277
October 30, 2025	125,400	123,400	123,400	125,900	119,100	40,709
October 29, 2025	120,000	122,900	122,900	122,900	118,500	52,892
October 28, 2025	119,200	118,400	118,400	121,100	116,700	40,732
October 27, 2025	117,000	119,600	119,600	125,000	116,000	137,977
October 24, 2025	109,000	113,800	113,800	113,900	108,000	86,450
October 23, 2025	104,800	107,800	107,800	107,800	102,500	38,184
October 22, 2025	98,800	105,400	105,400	105,400	98,800	57,260
October 21, 2025	101,600	99,200	99,200	102,000	98,500	42,811
October 20, 2025	101,800	100,900	100,900	102,000	98,700	42,194
October 17, 2025	103,000	101,100	101,100	106,500	100,900	53,603
October 16, 2025	100,900	105,200	105,200	105,800	97,000	132,569
October 15, 2025	95,400	100,300	100,300	101,000	94,600	112,390
October 14, 2025	90,300	96,000	96,000	96,700	90,300	131,229
October 13, 2025	88,700	88,800	88,800	88,800	87,000	21,451
October 10, 2025	87,700	89,400	89,400	89,600	86,800	44,727
October 02, 2025	86,000	86,000	86,000	87,200	84,900	21,981
October 01, 2025	85,500	85,800	85,800	86,100	84,300	16,469
September 30, 2025	85,300	84,900	84,900	85,300	83,800	21,872
September 29, 2025	85,100	85,000	85,000	85,700	84,200	14,638
September 26, 2025	86,100	85,600	85,600	87,900	84,000	30,243
September 25, 2025	86,500	86,300	86,300	86,500	84,000	19,655
September 24, 2025	90,100	87,000	87,000	90,100	86,100	40,156
September 23, 2025	90,000	89,900	89,900	91,500	89,200	30,112
September 22, 2025	89,800	89,600	89,600	90,000	88,500	22,491
September 19, 2025	90,600	89,500	89,500	91,200	88,200	34,169
September 18, 2025	91,700	90,700	90,700	91,800	89,300	28,106
September 17, 2025	93,500	91,500	91,500	93,500	90,000	34,686
September 16, 2025	94,500	92,700	92,700	94,900	92,500	37,195
September 15, 2025	89,400	94,000	94,000	94,300	89,100	120,833
September 12, 2025	89,500	89,200	89,200	89,600	88,000	23,912
September 11, 2025	90,500	88,600	88,600	90,600	87,600	30,263
September 10, 2025	87,600	89,500	89,500	90,500	87,600	67,604
September 09, 2025	85,000	87,600	87,600	87,600	84,500	41,249
September 08, 2025	84,600	84,500	84,500	84,600	82,600	16,935

Hyosung Corporation (004800.KS) KSC