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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,750	12,780	12,780	12,900	12,750	11,321
November 19, 2025	12,530	12,730	12,730	12,820	12,530	18,309
November 18, 2025	12,770	12,620	12,620	12,900	12,510	11,246
November 17, 2025	12,920	12,900	12,900	12,940	12,790	8,562
November 14, 2025	12,780	12,840	12,840	12,890	12,760	8,620
November 13, 2025	12,890	12,870	12,870	12,890	12,800	6,356
November 12, 2025	12,800	12,890	12,890	12,900	12,740	13,073
November 11, 2025	12,760	12,830	12,830	12,920	12,730	14,819
November 10, 2025	12,550	12,690	12,690	12,720	12,470	12,090
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

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