Hyosung TNC Corporation - 298020.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	400,500	393,500	393,500	402,500	390,500	33,121
February 19, 2026	409,500	400,500	400,500	412,000	398,500	22,166
February 13, 2026	401,000	404,000	404,000	408,000	389,500	31,022
February 12, 2026	405,500	402,500	402,500	406,000	391,000	40,230
February 11, 2026	390,000	400,000	400,000	408,000	385,500	46,438
February 10, 2026	399,500	381,000	381,000	399,500	380,000	23,404
February 09, 2026	392,000	395,500	395,500	401,000	387,500	25,540
February 06, 2026	375,000	385,000	385,000	390,000	371,500	22,332
February 05, 2026	384,000	387,000	387,000	394,500	376,500	39,657
February 04, 2026	410,500	392,000	392,000	414,000	388,500	37,083
February 03, 2026	378,000	414,500	414,500	417,000	376,500	70,596
February 02, 2026	362,500	369,000	369,000	380,000	360,000	48,395
January 30, 2026	391,500	377,500	377,500	397,000	375,500	40,773
January 29, 2026	385,000	395,000	395,000	401,000	374,500	47,169
January 28, 2026	393,000	386,500	386,500	398,500	384,000	60,546
January 27, 2026	374,500	378,500	378,500	390,000	371,000	75,990
January 26, 2026	360,500	360,500	360,500	378,500	356,500	53,746
January 23, 2026	382,500	363,000	363,000	386,000	344,500	113,687
January 22, 2026	403,000	388,500	388,500	405,000	371,500	107,540
January 21, 2026	305,000	379,500	379,500	379,500	299,000	216,123
January 20, 2026	288,500	292,000	292,000	294,750	286,500	30,722
January 19, 2026	289,000	293,000	293,000	299,500	285,500	50,487
January 16, 2026	269,000	288,000	288,000	309,500	269,000	154,663
January 15, 2026	237,000	265,500	265,500	267,000	236,500	91,105
January 14, 2026	235,500	238,000	238,000	240,500	232,500	24,599
January 13, 2026	236,500	234,500	234,500	237,250	229,000	16,991
January 12, 2026	228,000	237,000	237,000	240,000	228,000	39,116
January 09, 2026	222,000	229,000	229,000	231,500	220,000	23,853
January 08, 2026	219,000	222,500	222,500	226,000	216,500	18,109
January 07, 2026	211,500	224,500	224,500	230,500	209,500	38,778
January 06, 2026	214,000	212,500	212,500	214,500	211,000	14,065
January 05, 2026	215,500	212,500	212,500	221,000	212,000	13,552
January 02, 2026	221,500	214,000	214,000	222,000	214,000	18,910
December 30, 2025	222,000	222,500	222,500	225,000	221,000	12,157
December 29, 2025	226,000	223,000	223,000	228,500	221,000	25,676
December 26, 2025	238,500	234,000	234,000	240,000	233,500	15,782
December 24, 2025	240,000	237,500	237,500	240,500	237,000	11,210
December 23, 2025	237,500	238,000	238,000	241,000	237,000	17,688
December 22, 2025	236,500	238,000	238,000	239,000	234,500	13,191
December 19, 2025	238,500	236,000	236,000	239,000	234,000	16,112
December 18, 2025	231,000	236,500	236,500	239,500	228,000	27,949
December 17, 2025	231,000	234,500	234,500	237,000	231,000	14,774
December 16, 2025	233,500	230,500	230,500	235,000	230,000	20,622
December 15, 2025	230,500	234,500	234,500	238,500	228,000	18,760
December 12, 2025	231,500	231,000	231,000	233,000	227,000	15,997
December 11, 2025	222,000	230,500	230,500	231,250	220,500	36,357
December 10, 2025	224,500	219,500	219,500	225,000	219,000	11,689
December 09, 2025	230,000	224,500	224,500	230,000	222,000	12,949
December 08, 2025	230,000	228,000	228,000	232,500	226,000	10,227
December 05, 2025	224,500	228,500	228,500	229,500	223,500	18,560
December 04, 2025	224,000	226,500	226,500	226,500	223,500	4,662
December 03, 2025	224,500	226,000	226,000	227,000	223,500	5,091
December 02, 2025	221,500	225,500	225,500	225,500	219,500	12,601
December 01, 2025	222,000	220,000	220,000	224,500	219,500	5,599
November 28, 2025	221,000	221,500	221,500	222,000	219,500	7,438
November 27, 2025	218,500	221,000	221,000	225,000	218,500	6,249
November 26, 2025	224,000	220,000	220,000	226,500	216,000	16,465
November 25, 2025	222,000	222,000	222,000	226,000	218,500	11,796
November 24, 2025	221,000	219,000	219,000	225,500	218,500	14,350
November 21, 2025	215,000	222,000	222,000	227,000	213,000	19,701

Hyosung TNC Corporation (298020.KS) KSC