Hyosung Chemical Corporation - 298000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2025	38,900	38,900	38,900	38,900	38,900	0
March 14, 2025	38,900	38,900	38,900	38,900	38,900	0
March 13, 2025	38,900	38,900	38,900	38,900	38,900	0
March 12, 2025	38,900	38,900	38,900	38,900	38,900	0
March 11, 2025	38,900	38,900	38,900	38,900	38,900	0
March 10, 2025	38,900	38,900	38,900	38,900	38,900	0
March 07, 2025	38,900	38,900	38,900	38,900	38,900	0
March 06, 2025	38,900	38,900	38,900	38,900	38,900	0
March 05, 2025	38,900	38,900	38,900	38,900	38,900	0
March 04, 2025	38,900	38,900	38,900	38,900	38,900	0
February 28, 2025	40,400	38,900	38,900	40,750	38,900	7,470
February 27, 2025	41,200	40,050	40,050	41,200	39,900	6,460
February 26, 2025	41,550	40,950	40,950	42,400	40,400	9,617
February 25, 2025	43,150	41,650	41,650	43,150	40,550	11,039
February 24, 2025	40,000	41,700	41,700	43,500	39,700	20,234
February 21, 2025	40,950	40,300	40,300	41,300	40,300	7,583
February 20, 2025	41,250	40,300	40,300	41,250	39,700	11,011
February 19, 2025	38,350	40,400	40,400	41,900	37,600	37,730
February 18, 2025	37,650	37,600	37,600	37,800	36,750	9,574
February 17, 2025	36,750	37,550	37,550	38,400	36,650	9,328
February 14, 2025	38,000	36,650	36,650	38,000	36,550	4,088
February 13, 2025	37,000	36,950	36,950	37,000	36,100	4,921
February 12, 2025	36,950	36,050	36,050	37,350	36,000	5,392
February 11, 2025	36,800	36,950	36,950	37,150	36,350	5,593
February 10, 2025	37,200	36,300	36,300	37,200	36,050	8,009
February 07, 2025	37,800	37,200	37,200	38,300	37,200	8,037
February 06, 2025	39,200	38,300	38,300	39,200	37,750	7,097
February 05, 2025	37,700	38,100	38,100	38,750	37,650	5,454
February 04, 2025	37,750	37,700	37,700	40,000	36,750	4,344
February 03, 2025	39,550	37,750	37,750	39,550	36,000	4,882
January 31, 2025	39,550	39,150	39,150	39,900	38,800	3,709
January 24, 2025	39,000	39,750	39,750	41,500	38,500	11,245
January 23, 2025	39,250	37,850	37,850	39,250	37,800	5,625
January 22, 2025	39,000	38,800	38,800	39,150	38,400	4,000
January 21, 2025	39,500	38,600	38,600	40,000	38,300	8,724
January 20, 2025	39,550	39,750	39,750	40,650	39,300	5,239
January 17, 2025	39,700	39,900	39,900	40,500	39,100	4,728
January 16, 2025	39,550	39,700	39,700	40,100	39,550	3,457
January 15, 2025	39,600	39,550	39,550	40,850	39,000	5,935
January 14, 2025	40,150	39,400	39,400	40,150	39,100	4,248
January 13, 2025	40,900	40,000	40,000	40,900	39,750	4,869
January 10, 2025	41,500	40,950	40,950	41,500	39,650	6,119
January 09, 2025	42,000	40,750	40,750	45,650	40,100	42,994
January 08, 2025	39,500	39,700	39,700	40,300	39,150	6,284
January 07, 2025	39,850	39,650	39,650	40,750	39,500	8,123
January 06, 2025	40,350	40,150	40,150	41,100	39,600	6,736
January 03, 2025	38,600	40,350	40,350	40,600	38,200	9,301
January 02, 2025	38,850	38,550	38,550	39,600	38,200	8,080
December 30, 2024	39,550	39,600	39,600	40,700	39,000	8,319
December 27, 2024	41,300	40,700	40,700	43,350	40,500	8,770
December 26, 2024	42,500	42,050	42,050	43,900	42,050	8,196
December 24, 2024	44,100	42,700	42,700	44,100	42,350	14,973
December 23, 2024	45,600	44,100	44,100	46,700	43,950	13,064
December 20, 2024	47,500	45,550	45,550	47,700	45,350	14,711
December 19, 2024	49,200	48,400	48,400	50,000	45,500	18,544
December 18, 2024	46,800	50,400	50,400	53,400	44,800	78,259
December 17, 2024	46,800	46,800	46,800	48,800	44,550	25,509
December 16, 2024	45,600	46,800	46,800	48,250	43,050	51,431
December 13, 2024	49,800	45,650	45,650	57,000	45,000	206,474
December 12, 2024	40,900	44,950	44,950	44,950	38,800	53,695

Hyosung Chemical Corporation (298000.KS) KSC