Hyosung Heavy Industries Corporation - 298040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.45M	2.63M	2.63M	2.66M	2.45M	75,808
February 19, 2026	2.42M	2.45M	2.45M	2.5M	2.42M	52,590
February 13, 2026	2.36M	2.38M	2.38M	2.42M	2.35M	39,683
February 12, 2026	2.42M	2.4M	2.4M	2.42M	2.38M	40,604
February 11, 2026	2.39M	2.4M	2.4M	2.45M	2.34M	48,514
February 10, 2026	2.45M	2.35M	2.35M	2.47M	2.34M	60,079
February 09, 2026	2.3M	2.4M	2.4M	2.42M	2.3M	63,867
February 06, 2026	2.23M	2.21M	2.21M	2.23M	2.1M	64,682
February 05, 2026	2.34M	2.33M	2.33M	2.39M	2.28M	64,359
February 04, 2026	2.36M	2.38M	2.38M	2.43M	2.34M	59,591
February 03, 2026	2.37M	2.37M	2.37M	2.43M	2.3M	98,873
February 02, 2026	2.49M	2.28M	2.28M	2.49M	2.19M	182,535
January 30, 2026	2.52M	2.6M	2.6M	2.67M	2.45M	77,444
January 29, 2026	2.6M	2.55M	2.55M	2.6M	2.4M	80,217
January 28, 2026	2.44M	2.52M	2.52M	2.54M	2.44M	74,340
January 27, 2026	2.3M	2.39M	2.39M	2.4M	2.2M	88,584
January 26, 2026	2.36M	2.34M	2.34M	2.43M	2.31M	68,867
January 23, 2026	2.36M	2.35M	2.35M	2.47M	2.3M	57,270
January 22, 2026	2.35M	2.35M	2.35M	2.4M	2.31M	54,773
January 21, 2026	2.28M	2.32M	2.32M	2.37M	2.26M	47,114
January 20, 2026	2.33M	2.34M	2.34M	2.38M	2.21M	59,460
January 19, 2026	2.36M	2.36M	2.36M	2.44M	2.34M	51,744
January 16, 2026	2.27M	2.33M	2.33M	2.35M	2.2M	73,759
January 15, 2026	2.24M	2.24M	2.24M	2.37M	2.2M	115,108
January 14, 2026	2.03M	2.13M	2.13M	2.18M	2.02M	93,234
January 13, 2026	2.1M	2.03M	2.03M	2.1M	1.96M	65,814
January 12, 2026	1.95M	2.01M	2.01M	2.12M	1.91M	147,948
January 09, 2026	1.85M	1.89M	1.89M	1.9M	1.83M	39,919
January 08, 2026	1.82M	1.84M	1.84M	1.87M	1.81M	69,339
January 07, 2026	1.83M	1.83M	1.83M	1.86M	1.81M	51,561
January 06, 2026	1.89M	1.85M	1.85M	1.89M	1.76M	108,053
January 05, 2026	1.84M	1.91M	1.91M	1.91M	1.83M	63,877
January 02, 2026	1.79M	1.85M	1.85M	1.86M	1.74M	49,896
December 30, 2025	1.83M	1.78M	1.78M	1.83M	1.78M	38,148
December 29, 2025	1.74M	1.84M	1.84M	1.85M	1.74M	69,161
December 26, 2025	1.79M	1.76M	1.76M	1.79M	1.73M	50,934
December 24, 2025	1.83M	1.79M	1.79M	1.84M	1.79M	50,345
December 23, 2025	1.86M	1.83M	1.83M	1.86M	1.82M	32,848
December 22, 2025	1.89M	1.85M	1.85M	1.92M	1.83M	38,359
December 19, 2025	1.85M	1.85M	1.85M	1.86M	1.82M	42,477
December 18, 2025	1.85M	1.81M	1.81M	1.86M	1.8M	60,898
December 17, 2025	1.92M	1.91M	1.91M	1.97M	1.9M	49,904
December 16, 2025	1.91M	1.9M	1.9M	1.97M	1.89M	62,643
December 15, 2025	1.9M	1.9M	1.9M	1.93M	1.86M	45,694
December 12, 2025	2.01M	1.97M	1.97M	2.03M	1.97M	78,671
December 11, 2025	1.99M	1.98M	1.98M	2.08M	1.97M	110,183
December 10, 2025	1.95M	1.95M	1.95M	1.96M	1.92M	32,522
December 09, 2025	1.97M	1.95M	1.95M	1.98M	1.92M	34,633
December 08, 2025	1.99M	1.99M	1.99M	1.99M	1.92M	60,375
December 05, 2025	1.87M	2.01M	2.01M	2.03M	1.84M	91,987
December 04, 2025	1.91M	1.85M	1.85M	1.94M	1.82M	44,942
December 03, 2025	1.88M	1.9M	1.9M	1.9M	1.84M	36,040
December 02, 2025	1.8M	1.86M	1.86M	1.87M	1.8M	65,882
December 01, 2025	1.91M	1.81M	1.81M	1.91M	1.78M	80,698
November 28, 2025	2.02M	1.9M	1.9M	2.02M	1.88M	58,820
November 27, 2025	2M	2M	2M	2.05M	2M	38,897
November 26, 2025	2M	1.96M	1.96M	2.02M	1.92M	44,778
November 25, 2025	1.95M	1.94M	1.94M	2M	1.91M	54,372
November 24, 2025	1.93M	1.9M	1.9M	1.93M	1.87M	73,705
November 21, 2025	1.9M	1.91M	1.91M	1.93M	1.88M	66,999

Hyosung Heavy Industries Corporation (298040.KS) KSC