Hyosung TNC Corporation (298020.KS) KSC

215,000.00

-3000(-1.38%)

Updated at September 08 12:24PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025216,500218,000218,000218,500215,0007,058
September 04, 2025216,000216,500216,500218,500215,0006,234
September 03, 2025215,500216,500216,500218,000215,5004,316
September 02, 2025215,000216,000216,000218,000214,5007,666
September 01, 2025221,000215,000215,000221,000215,0007,138
August 29, 2025222,000219,000219,000222,000219,0007,191
August 28, 2025221,500220,000220,000223,000220,0005,766
August 27, 2025225,000221,000221,000225,000221,0006,416
August 26, 2025223,500224,000224,000229,000222,0006,505
August 25, 2025219,000224,000224,000225,000219,0008,754
August 22, 2025223,000218,500218,500225,000217,50021,614
August 21, 2025222,500223,500223,500228,000222,5004,746
August 20, 2025225,000223,000223,000225,000221,0005,866
August 19, 2025226,500225,500225,500227,500222,5005,525
August 18, 2025227,000226,000226,000228,000225,0006,305
August 14, 2025228,500226,500226,500230,500225,50010,348
August 13, 2025230,000228,500228,500230,000224,50010,038
August 12, 2025227,500228,000228,000230,500227,5005,988
August 11, 2025233,500229,000229,000233,500228,0006,784
August 08, 2025232,000231,500231,500233,000230,5004,464
August 07, 2025231,500232,000232,000234,000230,0008,469
August 06, 2025226,500232,500232,500235,000226,0009,913
August 05, 2025229,500228,500228,500232,000227,5007,315
August 04, 2025225,500228,500228,500230,000224,0005,866
August 01, 2025233,000225,500225,500234,000225,50024,664
July 31, 2025239,500236,000236,000241,000234,5009,966
July 30, 2025236,500238,000238,000240,000235,00012,381
July 29, 2025245,500237,000237,000247,000232,00043,788
July 28, 2025253,500247,000247,000259,500246,00022,655
July 25, 2025250,000253,000253,000255,500250,00011,436
July 24, 2025252,500252,500252,500257,000249,00014,935
July 23, 2025254,000252,000252,000256,500249,00013,411
July 22, 2025260,000254,500254,500262,500253,5009,150
July 21, 2025253,000260,500260,500264,000252,00017,394
July 18, 2025252,000254,500254,500255,500251,00012,762
July 17, 2025261,000251,500251,500261,000251,50023,971
July 16, 2025263,000258,500258,500263,500258,00012,673
July 15, 2025267,000263,500263,500268,000261,00015,669
July 14, 2025268,000267,500267,500270,000264,5008,116
July 11, 2025259,000266,500266,500273,000259,00027,065
July 10, 2025260,500258,000258,000261,500256,00014,759
July 09, 2025259,000258,500258,500263,000257,5006,723
July 08, 2025258,000259,000259,000263,500255,50014,003
July 07, 2025265,500258,000258,000265,500258,00011,036
July 04, 2025275,000265,500265,500275,000264,00015,111
July 03, 2025276,000274,500274,500281,000272,00026,667
July 02, 2025256,000274,000274,000274,500255,50044,056
July 01, 2025249,000256,500256,500263,000249,00021,536
June 30, 2025246,000250,000250,000253,000246,00013,008
June 27, 2025253,500246,000246,000253,500244,5008,908
June 26, 2025254,500251,000251,000258,000248,00014,292
June 25, 2025258,500254,000254,000262,500253,50015,449
June 24, 2025251,500258,000258,000263,500251,00027,814
June 23, 2025249,000247,500247,500250,000244,50012,116
June 20, 2025258,500252,500252,500259,500251,50025,406
June 19, 2025250,500256,000256,000262,500249,50024,998
June 18, 2025247,000251,500251,500252,000246,5009,034
June 17, 2025252,500248,500248,500253,500245,50011,684
June 16, 2025252,000253,000253,000254,000245,0009,486
June 13, 2025256,500249,000249,000257,000247,50014,527