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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	12,790	12,700	12,700	12,790	12,660	7,532
October 17, 2025	12,710	12,740	12,740	12,820	12,695	8,844
October 16, 2025	12,750	12,830	12,830	12,850	12,750	6,984
October 15, 2025	12,690	12,740	12,740	13,020	12,670	15,905
October 14, 2025	12,840	12,690	12,690	12,840	12,660	10,824
October 13, 2025	12,700	12,690	12,690	12,790	12,690	6,699
October 10, 2025	12,830	12,790	12,790	12,830	12,700	9,269
October 02, 2025	12,750	12,830	12,830	12,860	12,720	9,640
October 01, 2025	12,850	12,710	12,710	13,050	12,680	26,044
September 30, 2025	12,950	12,870	12,870	13,010	12,860	7,159
September 29, 2025	13,060	12,920	12,920	13,130	12,890	17,799
September 26, 2025	12,860	12,870	12,720	12,990	12,830	10,435
September 25, 2025	12,890	13,000	12,848.48	13,000	12,820	7,133
September 24, 2025	12,960	12,890	12,739.77	12,970	12,800	9,837
September 23, 2025	13,020	12,950	12,799.07	13,020	12,900	6,601
September 22, 2025	12,980	12,970	12,818.83	13,140	12,910	9,823
September 19, 2025	13,030	12,980	12,980	13,070	12,920	5,598
September 18, 2025	12,920	12,970	12,970	13,080	12,920	4,146
September 17, 2025	13,060	12,940	12,940	13,060	12,840	18,703
September 16, 2025	13,160	13,060	13,060	13,160	13,050	4,742
September 15, 2025	13,200	13,090	13,090	13,220	13,080	9,729
September 12, 2025	13,010	13,200	13,200	13,200	13,000	10,858
September 11, 2025	12,970	13,010	13,010	13,170	12,960	6,386
September 10, 2025	12,960	12,950	12,950	12,980	12,860	9,849
September 09, 2025	12,860	12,930	12,930	13,100	12,830	7,218
September 08, 2025	12,880	12,900	12,900	12,900	12,800	4,829
September 05, 2025	12,870	12,860	12,860	12,910	12,830	4,589
September 04, 2025	12,810	12,850	12,850	12,930	12,810	5,406
September 03, 2025	12,860	12,850	12,850	12,860	12,760	4,357
September 02, 2025	12,700	12,800	12,800	12,860	12,700	4,530
September 01, 2025	12,890	12,760	12,760	12,890	12,760	6,257
August 29, 2025	12,890	12,860	12,860	12,910	12,810	2,283
August 28, 2025	12,750	12,810	12,810	12,890	12,750	6,470
August 27, 2025	12,830	12,790	12,790	12,910	12,760	7,391
August 26, 2025	12,880	12,910	12,910	13,000	12,800	11,113
August 25, 2025	12,910	12,880	12,880	13,030	12,850	12,002
August 22, 2025	13,090	12,910	12,910	13,090	12,890	3,939
August 21, 2025	12,860	12,990	12,990	13,060	12,860	5,784
August 20, 2025	12,920	12,860	12,860	12,920	12,710	15,626
August 19, 2025	13,000	12,900	12,900	13,100	12,850	15,975
August 18, 2025	13,180	13,000	13,000	13,180	12,980	9,540
August 14, 2025	13,140	13,090	13,090	13,220	13,070	11,078
August 13, 2025	13,120	13,190	13,190	13,200	13,080	4,557
August 12, 2025	13,120	13,120	13,120	13,900	13,040	34,758
August 11, 2025	13,290	13,170	13,170	13,290	13,100	11,782
August 08, 2025	13,350	13,290	13,290	13,370	13,250	9,593
August 07, 2025	13,190	13,300	13,300	13,300	13,190	4,816
August 06, 2025	13,220	13,260	13,260	13,260	13,140	5,560
August 05, 2025	13,140	13,180	13,180	13,250	13,040	8,849
August 04, 2025	13,020	13,040	13,040	13,170	12,960	8,275
August 01, 2025	13,270	13,020	13,020	13,270	12,950	32,067
July 31, 2025	13,160	13,270	13,270	13,320	13,140	10,773
July 30, 2025	13,140	13,140	13,140	13,280	13,140	7,459
July 29, 2025	13,160	13,130	13,130	13,240	13,090	12,297
July 28, 2025	13,250	13,130	13,130	13,360	13,130	14,843
July 25, 2025	13,150	13,250	13,250	13,390	13,150	8,869
July 24, 2025	13,390	13,240	13,240	13,490	13,210	18,649
July 23, 2025	13,560	13,380	13,380	13,560	13,160	15,866
July 22, 2025	13,670	13,390	13,390	13,670	13,220	25,641
July 21, 2025	13,520	13,580	13,580	13,680	13,520	14,136

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