Hyosung ITX Co. Ltd. - 094280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,870	12,820	12,820	12,940	12,810	24,913
February 19, 2026	12,870	12,870	12,870	12,990	12,810	32,247
February 13, 2026	12,880	12,870	12,870	12,900	12,790	16,280
February 12, 2026	12,820	12,880	12,880	12,890	12,780	14,335
February 11, 2026	12,790	12,810	12,810	12,840	12,720	23,145
February 10, 2026	12,700	12,790	12,790	12,790	12,640	22,758
February 09, 2026	12,690	12,700	12,700	12,790	12,670	15,903
February 06, 2026	12,730	12,690	12,690	12,750	12,490	24,099
February 05, 2026	12,640	12,730	12,730	12,770	12,620	24,234
February 04, 2026	12,570	12,630	12,630	12,670	12,550	17,511
February 03, 2026	12,480	12,590	12,590	12,650	12,480	28,993
February 02, 2026	12,560	12,450	12,450	12,590	12,440	24,504
January 30, 2026	12,650	12,560	12,560	12,660	12,560	16,080
January 29, 2026	12,670	12,650	12,650	12,670	12,500	15,746
January 28, 2026	12,660	12,610	12,610	12,700	12,550	33,313
January 27, 2026	12,500	12,660	12,660	12,750	12,500	21,845
January 26, 2026	12,640	12,700	12,700	12,700	12,500	27,164
January 23, 2026	12,660	12,580	12,580	12,660	12,350	31,915
January 22, 2026	12,320	12,450	12,450	12,490	12,280	21,465
January 21, 2026	12,410	12,310	12,310	12,430	12,250	20,528
January 20, 2026	12,310	12,410	12,410	12,490	12,310	12,186
January 19, 2026	12,440	12,400	12,400	12,440	12,300	21,530
January 16, 2026	12,290	12,440	12,440	12,500	12,250	19,706
January 15, 2026	12,340	12,290	12,290	12,340	12,170	24,872
January 14, 2026	12,330	12,280	12,280	12,390	12,210	21,554
January 13, 2026	12,350	12,240	12,240	12,420	12,210	26,117
January 12, 2026	12,360	12,350	12,350	12,430	12,250	17,611
January 09, 2026	12,420	12,360	12,360	12,480	12,290	4,737
January 08, 2026	12,480	12,300	12,300	12,480	12,290	21,784
January 07, 2026	12,480	12,420	12,420	12,490	12,390	14,243
January 06, 2026	12,590	12,490	12,490	12,590	12,470	24,928
January 05, 2026	12,630	12,560	12,560	12,700	12,520	16,561
January 02, 2026	12,800	12,630	12,630	12,800	12,630	20,007
December 30, 2025	12,860	12,800	12,800	12,900	12,790	6,055
December 29, 2025	13,010	12,850	12,850	13,010	12,820	14,074
December 26, 2025	13,160	13,100	13,100	13,160	13,080	10,758
December 24, 2025	13,050	13,100	13,100	13,150	13,000	7,633
December 23, 2025	13,000	13,050	13,050	13,090	12,980	7,560
December 22, 2025	13,000	13,050	13,050	13,160	12,970	10,480
December 19, 2025	12,990	12,990	12,990	13,000	12,930	7,522
December 18, 2025	13,000	12,980	12,980	13,020	12,900	5,223
December 17, 2025	12,920	13,010	13,010	13,100	12,850	9,622
December 16, 2025	13,000	12,920	12,920	13,000	12,890	8,006
December 15, 2025	13,020	13,000	13,000	13,040	12,950	7,270
December 12, 2025	12,820	13,000	13,000	13,020	12,820	7,654
December 11, 2025	12,960	12,930	12,930	13,000	12,900	6,292
December 10, 2025	13,000	12,940	12,940	13,030	12,900	6,996
December 09, 2025	12,980	13,000	13,000	13,010	12,930	4,862
December 08, 2025	13,100	12,990	12,990	13,100	12,960	3,419
December 05, 2025	13,000	13,040	13,040	13,040	12,850	11,379
December 04, 2025	13,000	13,000	13,000	13,000	12,930	3,813
December 03, 2025	12,900	13,000	13,000	13,010	12,890	8,627
December 02, 2025	12,870	12,920	12,920	12,920	12,810	5,769
December 01, 2025	12,830	12,870	12,870	12,890	12,830	4,620
November 28, 2025	12,830	12,800	12,800	12,880	12,800	7,746
November 27, 2025	12,810	12,830	12,830	12,890	12,790	6,098
November 26, 2025	12,870	12,870	12,870	12,870	12,750	3,739
November 25, 2025	12,800	12,790	12,790	12,910	12,740	13,916
November 24, 2025	12,830	12,840	12,840	12,920	12,800	6,590
November 21, 2025	12,750	12,830	12,830	12,900	12,650	6,525

Hyosung ITX Co. Ltd. (094280.KS) KSC