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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	88,300	88,000	88,000	89,600	86,800	53,434
August 14, 2025	88,600	88,600	88,600	90,000	88,300	35,881
August 13, 2025	87,900	89,000	89,000	89,500	87,900	62,082
August 12, 2025	86,200	87,500	87,500	88,000	86,200	39,907
August 11, 2025	88,300	86,800	86,800	88,500	86,200	40,863
August 08, 2025	87,700	88,000	88,000	88,800	86,100	48,466
August 07, 2025	86,300	87,500	87,500	87,800	85,700	44,634
August 06, 2025	84,500	86,300	86,300	86,800	84,400	33,824
August 05, 2025	84,200	84,500	84,500	84,600	83,000	48,908
August 04, 2025	82,500	83,800	83,800	85,100	79,100	65,447
August 01, 2025	86,500	83,500	83,500	86,800	83,000	68,809
July 31, 2025	88,000	87,000	87,000	89,000	86,100	66,334
July 30, 2025	83,200	87,300	87,300	88,200	82,800	146,331
July 29, 2025	79,100	84,000	84,000	86,000	79,100	177,165
July 28, 2025	81,800	79,300	79,300	84,500	79,100	169,607
July 25, 2025	77,700	76,800	76,800	77,800	75,500	33,115
July 24, 2025	78,400	78,300	78,300	79,500	77,400	58,363
July 23, 2025	77,100	78,100	78,100	78,100	75,700	46,143
July 22, 2025	78,100	77,400	77,400	79,000	76,500	58,328
July 21, 2025	76,700	77,400	77,400	78,300	76,700	67,835
July 18, 2025	79,500	77,900	77,900	79,500	76,500	66,812
July 17, 2025	82,200	79,500	79,500	82,500	78,800	84,456
July 16, 2025	80,400	81,300	81,300	82,900	79,600	119,481
July 15, 2025	77,800	80,300	80,300	81,200	77,800	139,411
July 14, 2025	76,200	77,400	77,400	77,500	75,100	73,030
July 11, 2025	77,000	76,000	76,000	77,400	75,100	61,254
July 10, 2025	75,300	76,500	76,500	77,100	74,200	95,593
July 09, 2025	73,400	75,300	75,300	75,500	73,400	110,386
July 08, 2025	70,700	73,100	73,100	73,800	69,600	79,027
July 07, 2025	67,300	70,600	70,600	70,700	66,700	76,166
July 04, 2025	74,100	69,200	69,200	75,700	68,900	126,415
July 03, 2025	76,900	75,800	75,800	77,000	74,000	83,788
July 02, 2025	79,000	76,900	76,900	79,200	74,800	182,468
July 01, 2025	78,600	78,000	78,000	80,400	77,000	309,422
June 30, 2025	75,000	76,300	76,300	76,400	74,100	112,212
June 27, 2025	72,300	74,100	74,100	76,900	72,200	153,560
June 26, 2025	72,700	72,100	72,100	72,900	71,000	54,944
June 25, 2025	72,200	72,500	72,500	73,000	70,400	91,109
June 24, 2025	69,700	71,900	71,900	71,900	68,100	128,457
June 23, 2025	66,400	68,200	68,200	68,600	66,200	52,892
June 20, 2025	66,100	67,100	67,100	68,500	66,000	75,510
June 19, 2025	65,800	66,200	66,200	66,700	64,200	48,678
June 18, 2025	66,300	66,600	66,600	66,800	64,600	64,249
June 17, 2025	70,000	65,700	65,700	70,400	64,300	186,609
June 16, 2025	63,900	67,900	67,900	68,500	63,700	91,825
June 13, 2025	66,500	64,600	64,600	66,600	63,900	49,913
June 12, 2025	67,200	66,100	66,100	67,200	65,900	37,214
June 11, 2025	66,000	66,600	66,600	67,100	65,400	41,331
June 10, 2025	67,500	66,000	66,000	67,800	65,000	62,247
June 09, 2025	68,000	66,500	66,500	68,700	66,200	89,834
June 05, 2025	68,200	67,200	67,200	68,400	66,000	80,336
June 04, 2025	66,400	67,100	67,100	68,200	65,100	112,718
June 02, 2025	63,700	64,600	64,600	66,600	63,400	108,500
May 30, 2025	66,000	62,400	62,400	66,400	61,900	226,879
May 29, 2025	61,700	66,800	66,800	67,800	60,200	250,240
May 28, 2025	59,000	60,000	60,000	62,400	58,700	74,578
May 27, 2025	57,000	58,300	58,300	58,300	56,600	25,703
May 26, 2025	55,700	56,600	56,600	56,800	55,200	16,638
May 23, 2025	55,000	55,300	55,300	55,400	54,700	8,080
May 22, 2025	55,500	54,900	54,900	55,500	54,600	9,686

Hyosung Corporation (004800.KS) KSC