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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	13,700	13,550	13,550	13,740	13,500	14,635
July 17, 2025	13,650	13,600	13,600	13,670	13,490	16,194
July 16, 2025	13,840	13,650	13,650	13,840	13,610	21,228
July 15, 2025	13,960	13,840	13,840	13,960	13,810	11,838
July 14, 2025	13,930	13,950	13,950	14,000	13,820	24,630
July 11, 2025	14,150	14,000	14,000	14,190	13,840	31,727
July 10, 2025	13,800	14,040	14,040	14,100	13,700	58,003
July 09, 2025	13,170	13,490	13,490	13,490	13,160	23,195
July 08, 2025	13,100	13,170	13,170	13,210	13,040	26,010
July 07, 2025	13,120	13,060	13,060	13,230	13,060	34,837
July 04, 2025	13,470	13,100	13,100	13,580	13,090	44,740
July 03, 2025	13,560	13,460	13,460	13,670	13,310	31,668
July 02, 2025	13,830	13,660	13,660	13,860	13,540	31,669
July 01, 2025	13,570	13,710	13,710	13,900	13,530	48,240
June 30, 2025	13,480	13,570	13,570	14,200	13,480	112,561
June 27, 2025	13,550	13,470	13,470	13,670	13,330	54,597
June 26, 2025	13,960	13,550	13,400	13,995	13,340	102,819
June 25, 2025	14,290	13,950	13,795.57	14,310	13,920	117,940
June 24, 2025	14,540	14,290	14,131.81	14,610	14,070	137,243
June 23, 2025	14,820	14,380	14,220.81	15,060	14,280	213,583
June 20, 2025	14,810	15,130	15,130	15,310	14,500	308,411
June 19, 2025	15,240	14,730	14,730	15,240	14,520	375,119
June 18, 2025	13,990	15,240	15,240	16,500	13,810	3.06M
June 17, 2025	12,710	14,020	14,020	15,900	12,650	3.37M
June 16, 2025	12,440	12,600	12,600	12,600	12,370	21,859
June 13, 2025	12,530	12,440	12,440	12,550	12,390	15,376

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