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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	188,000	191,000	191,000	191,400	188,000	3,361
September 03, 2025	187,700	189,600	189,600	191,900	187,700	3,637
September 02, 2025	187,700	189,300	189,300	190,400	187,500	4,669
September 01, 2025	189,900	188,800	188,800	190,100	186,800	5,738
August 29, 2025	190,200	190,100	190,100	190,500	188,600	3,873
August 28, 2025	189,400	189,500	189,500	192,200	188,200	5,044
August 27, 2025	190,000	190,300	190,300	192,600	188,600	8,110
August 26, 2025	183,100	188,400	188,400	190,000	183,100	10,309
August 25, 2025	182,400	184,900	184,900	184,900	181,500	12,213
August 22, 2025	188,900	181,200	181,200	188,900	179,800	25,993
August 21, 2025	184,000	185,900	185,900	188,100	183,900	9,198
August 20, 2025	183,600	184,000	184,000	185,000	179,800	9,094
August 19, 2025	181,900	182,600	182,600	183,700	179,300	9,028
August 18, 2025	183,800	180,800	180,800	183,800	180,600	7,248
August 14, 2025	184,400	183,800	183,800	185,500	182,000	7,391
August 13, 2025	181,000	183,700	183,700	184,000	180,100	9,199
August 12, 2025	184,600	180,900	180,900	187,000	180,300	25,401
August 11, 2025	188,000	185,300	185,300	188,000	185,300	14,997
August 08, 2025	188,900	188,200	188,200	189,500	187,800	7,717
August 07, 2025	189,500	188,800	188,800	190,700	187,300	17,152
August 06, 2025	190,000	190,800	190,800	192,900	189,000	6,958
August 05, 2025	188,500	189,000	189,000	192,300	188,400	11,094
August 04, 2025	187,100	189,600	189,600	191,100	186,200	6,142
August 01, 2025	195,000	187,000	187,000	195,400	187,000	23,506
July 31, 2025	199,000	197,600	197,600	202,000	196,600	11,329
July 30, 2025	197,900	198,400	198,400	201,000	197,200	8,672
July 29, 2025	201,000	197,400	197,400	202,000	194,300	15,656
July 28, 2025	202,000	201,000	201,000	206,000	200,000	15,352
July 25, 2025	199,000	198,800	198,800	200,500	197,600	8,257
July 24, 2025	200,500	199,500	199,500	202,500	198,400	13,668
July 23, 2025	201,000	199,500	199,500	203,500	197,100	13,590
July 22, 2025	204,000	200,000	200,000	205,000	199,500	13,346
July 21, 2025	203,000	203,000	203,000	205,500	200,500	9,594
July 18, 2025	200,000	202,000	202,000	204,500	200,000	9,842
July 17, 2025	203,000	200,000	200,000	203,000	198,300	19,391
July 16, 2025	207,000	202,000	202,000	207,500	201,500	11,992
July 15, 2025	211,000	206,500	206,500	211,500	201,000	32,825
July 14, 2025	215,000	212,000	212,000	215,000	210,000	9,326
July 11, 2025	215,000	214,500	214,500	217,500	211,000	12,163
July 10, 2025	215,000	210,500	210,500	216,000	209,500	13,187
July 09, 2025	213,500	209,000	209,000	216,500	207,000	16,050
July 08, 2025	211,500	210,000	210,000	217,000	209,000	13,213
July 07, 2025	215,000	209,500	209,500	222,000	208,500	34,977
July 04, 2025	231,000	223,000	223,000	231,000	223,000	17,920

Hyosung Advanced Materials Corporation (298050.KS) KSC