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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	83,500	84,500	84,500	85,500	82,600	25,349
September 04, 2025	84,800	83,200	83,200	84,800	82,900	21,048
September 03, 2025	85,000	85,000	85,000	85,100	83,100	23,322
September 02, 2025	87,500	85,200	85,200	87,800	83,900	53,294
September 01, 2025	85,700	87,000	87,000	89,300	85,700	30,787
August 29, 2025	84,400	86,800	86,800	87,400	84,300	42,719
August 28, 2025	82,000	85,000	85,000	85,800	81,200	55,480
August 27, 2025	83,000	82,000	82,000	83,000	81,000	29,514
August 26, 2025	83,000	83,000	83,000	83,300	81,600	45,132
August 25, 2025	84,600	83,700	83,700	85,500	82,500	27,090
August 22, 2025	81,600	84,000	84,000	84,200	81,600	110,633
August 21, 2025	84,300	81,700	81,700	84,400	81,100	41,214
August 20, 2025	83,000	84,000	84,000	84,500	80,900	91,527
August 19, 2025	87,200	85,600	85,600	88,200	85,000	48,516
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

Hyosung Corporation (004800.KS) KSC