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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12,420	12,520	12,520	12,600	12,340	12,657
November 06, 2025	12,500	12,520	12,520	12,560	12,410	13,416
November 05, 2025	12,590	12,490	12,490	12,610	12,250	19,750
November 04, 2025	12,640	12,600	12,600	12,650	12,520	10,921
November 03, 2025	12,710	12,620	12,620	12,710	12,450	12,027
October 31, 2025	12,700	12,610	12,610	12,700	12,610	13,511
October 30, 2025	12,720	12,620	12,620	12,720	12,610	12,059
October 29, 2025	12,720	12,690	12,690	12,790	12,650	8,249
October 28, 2025	12,700	12,690	12,690	12,730	12,670	5,316
October 27, 2025	12,790	12,700	12,700	12,790	12,650	10,528
October 24, 2025	12,730	12,700	12,700	12,730	12,610	17,660
October 23, 2025	12,780	12,750	12,750	12,780	12,700	5,806
October 22, 2025	12,750	12,790	12,790	12,790	12,640	8,147
October 21, 2025	12,790	12,750	12,750	12,790	12,690	9,862
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

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