Hyosung Advanced Materials Corporation - 298050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	198,600	198,600	198,600	200,500	196,900	8,208
December 03, 2025	195,000	199,900	199,900	199,900	195,000	6,989
December 02, 2025	193,900	195,800	195,800	196,000	192,500	4,069
December 01, 2025	197,500	193,700	193,700	199,300	192,700	9,932
November 28, 2025	200,500	196,900	196,900	200,500	196,400	6,160
November 27, 2025	201,000	198,800	198,800	207,500	198,400	7,647
November 26, 2025	203,000	200,500	200,500	204,000	199,500	7,559
November 25, 2025	199,800	198,900	198,900	203,000	196,700	12,515
November 24, 2025	200,000	198,300	198,300	201,500	195,600	9,646
November 21, 2025	197,500	198,200	198,200	201,500	195,500	12,939
November 20, 2025	198,700	200,000	200,000	204,500	198,700	7,255
November 19, 2025	203,000	198,100	198,100	203,000	195,600	12,998
November 18, 2025	202,000	198,600	198,600	205,500	198,600	10,479
November 17, 2025	201,000	202,500	202,500	205,500	199,500	9,676
November 14, 2025	208,000	201,500	201,500	209,000	201,000	18,032
November 13, 2025	207,000	215,000	215,000	215,000	205,250	35,508
November 12, 2025	199,600	207,000	207,000	209,000	198,400	24,351
November 11, 2025	200,000	199,800	199,800	205,000	198,400	16,371
November 10, 2025	194,000	198,600	198,600	200,000	192,600	11,808
November 07, 2025	197,300	194,000	194,000	200,500	192,700	18,552
November 06, 2025	199,900	200,500	200,500	204,500	194,200	20,477
November 05, 2025	200,000	195,400	195,400	200,000	190,200	26,225
November 04, 2025	187,500	202,500	202,500	211,500	186,400	66,997
November 03, 2025	184,700	185,000	185,000	186,400	181,500	18,585
October 31, 2025	192,600	185,200	185,200	192,800	184,100	42,122
October 30, 2025	200,500	196,500	196,500	201,500	195,000	17,242
October 29, 2025	203,500	203,000	203,000	205,000	198,600	19,389
October 28, 2025	199,200	201,000	201,000	202,000	198,200	10,512
October 27, 2025	200,000	201,000	201,000	203,000	198,200	16,418
October 24, 2025	191,700	200,000	200,000	200,500	191,000	23,323
October 23, 2025	189,400	189,300	189,300	192,800	188,600	10,051
October 22, 2025	185,000	191,400	191,400	191,400	184,400	8,733
October 21, 2025	185,000	185,700	185,700	190,700	185,000	13,345
October 20, 2025	185,000	185,400	185,400	186,900	181,900	8,665
October 17, 2025	183,200	185,000	185,000	187,800	182,600	16,136
October 16, 2025	179,900	184,900	184,900	184,900	179,900	9,930
October 15, 2025	177,700	180,300	180,300	181,000	177,500	4,685
October 14, 2025	176,700	177,700	177,700	180,400	176,500	7,866
October 13, 2025	178,300	177,400	177,400	179,000	175,700	8,578
October 10, 2025	181,800	179,200	179,200	182,300	179,000	11,571
October 02, 2025	182,100	181,900	181,900	183,600	181,000	10,843
October 01, 2025	181,300	180,100	180,100	182,300	179,800	5,400
September 30, 2025	180,600	180,100	180,100	181,700	180,000	7,080
September 29, 2025	182,700	181,500	181,500	183,800	181,100	5,538
September 26, 2025	184,500	181,000	181,000	185,600	180,900	11,104
September 25, 2025	185,400	185,700	185,700	186,400	184,900	4,482
September 24, 2025	187,000	186,100	186,100	188,700	185,900	6,652
September 23, 2025	188,700	188,600	188,600	189,200	187,200	5,952
September 22, 2025	191,600	188,700	188,700	191,600	188,200	5,622
September 19, 2025	193,200	190,200	190,200	194,500	189,200	9,946
September 18, 2025	191,300	193,200	193,200	195,000	191,000	6,338
September 17, 2025	193,200	191,500	191,500	193,900	191,200	6,076
September 16, 2025	198,500	192,300	192,300	198,500	192,100	11,325
September 15, 2025	196,100	198,500	198,500	199,700	196,100	6,002
September 12, 2025	200,000	198,000	198,000	200,000	196,400	10,917
September 11, 2025	195,000	198,600	198,600	198,900	193,000	18,306
September 10, 2025	192,000	194,700	194,700	196,500	192,000	11,200
September 09, 2025	191,700	193,800	193,800	194,200	190,500	6,141
September 08, 2025	193,600	191,600	191,600	193,600	190,100	5,489
September 05, 2025	191,000	193,300	193,300	193,300	190,600	6,937

Hyosung Advanced Materials Corporation (298050.KS) KSC