Hyosung Advanced Materials Corporation (298050.KS) KSC
210,500.00
+3000(+1.45%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
210,500.00
+3000(+1.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 213,000 | 210,500 | 210,500 | 217,000 | 210,000 | 6,828 |
| April 02, 2026 | 223,500 | 207,500 | 207,500 | 223,500 | 206,500 | 14,850 |
| April 01, 2026 | 227,000 | 221,500 | 221,500 | 227,000 | 217,000 | 17,024 |
| March 31, 2026 | 215,000 | 220,000 | 220,000 | 223,500 | 214,500 | 13,119 |
| March 30, 2026 | 213,500 | 221,500 | 221,500 | 223,000 | 212,500 | 9,994 |
| March 27, 2026 | 213,000 | 226,000 | 226,000 | 226,000 | 211,500 | 15,121 |
| March 26, 2026 | 225,000 | 221,500 | 221,500 | 227,500 | 219,500 | 10,627 |
| March 25, 2026 | 223,000 | 224,500 | 224,500 | 226,000 | 221,000 | 8,336 |
| March 24, 2026 | 228,000 | 219,500 | 219,500 | 228,000 | 213,500 | 10,395 |
| March 23, 2026 | 214,500 | 218,000 | 218,000 | 221,500 | 213,500 | 17,171 |
| March 20, 2026 | 228,500 | 225,500 | 225,500 | 238,000 | 224,000 | 14,143 |
| March 19, 2026 | 223,000 | 221,000 | 221,000 | 226,000 | 219,500 | 12,027 |
| March 18, 2026 | 226,000 | 228,000 | 228,000 | 228,500 | 221,000 | 18,425 |
| March 17, 2026 | 212,500 | 219,000 | 219,000 | 225,000 | 212,500 | 16,007 |
| March 16, 2026 | 216,500 | 210,000 | 210,000 | 217,000 | 209,500 | 11,810 |
| March 13, 2026 | 215,000 | 218,000 | 218,000 | 222,000 | 209,500 | 12,077 |
| March 12, 2026 | 215,500 | 220,000 | 220,000 | 220,000 | 214,500 | 12,543 |
| March 11, 2026 | 212,000 | 217,500 | 217,500 | 226,000 | 205,000 | 17,381 |
| March 10, 2026 | 209,500 | 205,000 | 205,000 | 210,000 | 203,000 | 5,127 |
| March 09, 2026 | 195,200 | 197,900 | 197,900 | 201,500 | 192,100 | 22,408 |
| March 06, 2026 | 205,000 | 212,000 | 212,000 | 213,500 | 201,500 | 15,071 |
| March 05, 2026 | 208,000 | 209,000 | 209,000 | 214,000 | 204,500 | 25,783 |
| March 04, 2026 | 220,500 | 200,000 | 200,000 | 221,000 | 192,500 | 42,165 |
| March 03, 2026 | 245,500 | 230,000 | 230,000 | 245,500 | 230,000 | 27,347 |
| February 27, 2026 | 257,000 | 251,000 | 251,000 | 258,000 | 250,500 | 27,455 |
| February 26, 2026 | 267,000 | 258,000 | 258,000 | 267,000 | 256,500 | 19,941 |
| February 25, 2026 | 257,500 | 263,500 | 263,500 | 268,000 | 254,500 | 31,971 |
| February 24, 2026 | 254,500 | 254,000 | 254,000 | 256,500 | 250,000 | 19,268 |
| February 23, 2026 | 256,000 | 253,500 | 253,500 | 257,000 | 251,500 | 14,469 |
| February 20, 2026 | 256,500 | 254,500 | 0 | 257,000 | 252,500 | 18,038 |
| February 19, 2026 | 262,500 | 258,000 | 0 | 265,000 | 254,000 | 19,491 |
| February 13, 2026 | 258,500 | 257,000 | 0 | 261,000 | 245,500 | 39,322 |
| February 12, 2026 | 261,500 | 263,000 | 0 | 267,500 | 261,500 | 26,995 |
| February 11, 2026 | 262,000 | 260,500 | 0 | 267,000 | 258,500 | 24,369 |
| February 10, 2026 | 264,500 | 259,500 | 0 | 264,500 | 255,500 | 24,318 |
| February 09, 2026 | 255,500 | 257,500 | 0 | 261,000 | 249,500 | 24,151 |
| February 06, 2026 | 241,500 | 246,000 | 0 | 249,500 | 236,000 | 24,389 |
| February 05, 2026 | 253,000 | 251,500 | 0 | 259,500 | 250,500 | 23,453 |
| February 04, 2026 | 253,500 | 260,000 | 0 | 261,000 | 252,000 | 34,045 |
| February 03, 2026 | 244,000 | 261,000 | 0 | 261,000 | 236,000 | 60,308 |
| February 02, 2026 | 234,000 | 231,000 | 0 | 243,000 | 227,500 | 33,963 |
| January 30, 2026 | 249,500 | 237,000 | 0 | 252,000 | 237,000 | 45,562 |
| January 29, 2026 | 264,500 | 254,500 | 0 | 265,000 | 244,500 | 69,732 |
| January 28, 2026 | 264,000 | 266,500 | 0 | 274,000 | 260,000 | 75,998 |
| January 27, 2026 | 235,000 | 245,000 | 0 | 258,000 | 232,500 | 101,127 |
| January 26, 2026 | 224,500 | 228,000 | 0 | 235,500 | 223,500 | 52,276 |
| January 23, 2026 | 219,000 | 219,500 | 0 | 221,000 | 212,000 | 32,754 |
| January 22, 2026 | 215,500 | 217,000 | 0 | 221,000 | 207,500 | 40,615 |
| January 21, 2026 | 205,000 | 215,500 | 0 | 218,500 | 203,000 | 51,872 |
| January 20, 2026 | 204,500 | 207,000 | 0 | 210,000 | 202,000 | 20,600 |
| January 19, 2026 | 202,500 | 206,500 | 0 | 207,500 | 198,200 | 22,195 |
| January 16, 2026 | 203,000 | 201,500 | 0 | 214,000 | 201,000 | 39,167 |
| January 15, 2026 | 192,500 | 202,000 | 0 | 205,000 | 192,500 | 27,848 |
| January 14, 2026 | 189,700 | 195,200 | 0 | 198,900 | 188,400 | 23,729 |
| January 13, 2026 | 190,000 | 191,100 | 0 | 191,300 | 186,400 | 13,360 |
| January 12, 2026 | 184,000 | 189,000 | 0 | 190,800 | 183,000 | 15,472 |
| January 09, 2026 | 179,000 | 182,900 | 0 | 184,100 | 178,900 | 10,027 |
| January 08, 2026 | 177,800 | 179,000 | 0 | 179,700 | 176,500 | 10,959 |
| January 07, 2026 | 178,500 | 179,300 | 0 | 180,400 | 177,200 | 16,467 |
| January 06, 2026 | 178,800 | 178,300 | 0 | 181,000 | 178,000 | 9,965 |