Hyosung Heavy Industries Corporation (298040.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 312,000.00 | 318,500.00 | 304,500.00 | 310,500.00 | 310,500.00 | 101,789 |
| 04 July 2024 | 327,000.00 | 330,000.00 | 310,000.00 | 314,500.00 | 314,500.00 | 164,127 |
| 03 July 2024 | 344,500.00 | 353,000.00 | 325,500.00 | 329,500.00 | 329,500.00 | 125,425 |
| 02 July 2024 | 320,500.00 | 350,000.00 | 310,000.00 | 338,000.00 | 338,000.00 | 327,251 |
| 01 July 2024 | 344,500.00 | 345,500.00 | 316,000.00 | 319,000.00 | 319,000.00 | 295,819 |
| 28 June 2024 | 367,000.00 | 373,500.00 | 344,000.00 | 346,000.00 | 346,000.00 | 264,766 |
| 27 June 2024 | 359,500.00 | 370,000.00 | 357,000.00 | 365,000.00 | 365,000.00 | 173,608 |
| 26 June 2024 | 363,500.00 | 372,000.00 | 357,500.00 | 363,000.00 | 363,000.00 | 56,244 |
| 25 June 2024 | 359,500.00 | 371,000.00 | 356,000.00 | 363,000.00 | 363,000.00 | 58,355 |
| 24 June 2024 | 376,500.00 | 378,000.00 | 355,000.00 | 360,000.00 | 360,000.00 | 89,415 |
| 21 June 2024 | 357,000.00 | 377,500.00 | 355,000.00 | 376,500.00 | 376,500.00 | 141,271 |
| 20 June 2024 | 362,000.00 | 368,500.00 | 352,000.00 | 357,000.00 | 357,000.00 | 79,154 |
| 19 June 2024 | 379,500.00 | 387,500.00 | 360,500.00 | 364,500.00 | 364,500.00 | 117,338 |
| 18 June 2024 | 380,500.00 | 388,000.00 | 373,000.00 | 375,500.00 | 375,500.00 | 84,616 |
| 17 June 2024 | 383,000.00 | 384,000.00 | 364,000.00 | 375,000.00 | 375,000.00 | 92,407 |
| 14 June 2024 | 371,000.00 | 380,500.00 | 365,000.00 | 374,500.00 | 374,500.00 | 167,903 |
| 13 June 2024 | 372,500.00 | 379,000.00 | 362,000.00 | 365,000.00 | 365,000.00 | 155,522 |
| 12 June 2024 | 397,000.00 | 402,000.00 | 358,500.00 | 367,000.00 | 367,000.00 | 281,824 |
| 11 June 2024 | 405,000.00 | 409,000.00 | 388,000.00 | 396,000.00 | 396,000.00 | 125,533 |
| 10 June 2024 | 367,000.00 | 399,000.00 | 363,500.00 | 396,500.00 | 396,500.00 | 169,096 |
| 07 June 2024 | 379,500.00 | 383,500.00 | 366,500.00 | 371,000.00 | 371,000.00 | 164,569 |
| 05 June 2024 | 408,500.00 | 410,000.00 | 382,000.00 | 384,500.00 | 384,500.00 | 180,970 |
| 04 June 2024 | 420,500.00 | 431,500.00 | 405,500.00 | 408,500.00 | 408,500.00 | 155,448 |
| 03 June 2024 | 442,000.00 | 443,000.00 | 404,000.00 | 427,000.00 | 427,000.00 | 153,683 |
| 31 May 2024 | 428,500.00 | 455,500.00 | 423,000.00 | 442,000.00 | 442,000.00 | 173,312 |
| 30 May 2024 | 434,500.00 | 443,500.00 | 419,500.00 | 431,500.00 | 431,500.00 | 107,953 |
| 29 May 2024 | 459,500.00 | 465,500.00 | 430,500.00 | 437,500.00 | 437,500.00 | 144,244 |
| 28 May 2024 | 430,000.00 | 469,000.00 | 423,000.00 | 449,500.00 | 449,500.00 | 186,833 |
| 27 May 2024 | 425,500.00 | 455,500.00 | 415,000.00 | 429,000.00 | 429,000.00 | 240,392 |
| 24 May 2024 | 396,500.00 | 426,000.00 | 396,500.00 | 416,500.00 | 416,500.00 | 195,102 |
| 23 May 2024 | 395,000.00 | 418,500.00 | 385,500.00 | 409,000.00 | 409,000.00 | 197,798 |
| 22 May 2024 | 430,000.00 | 431,000.00 | 402,500.00 | 404,500.00 | 404,500.00 | 176,406 |
| 21 May 2024 | 416,000.00 | 434,500.00 | 407,000.00 | 419,500.00 | 419,500.00 | 256,137 |
| 20 May 2024 | 373,000.00 | 447,000.00 | 365,500.00 | 419,500.00 | 419,500.00 | 659,200 |
| 17 May 2024 | 332,500.00 | 408,500.00 | 320,000.00 | 370,500.00 | 370,500.00 | 1,892,302 |
| 16 May 2024 | 309,500.00 | 318,500.00 | 296,000.00 | 314,500.00 | 314,500.00 | 190,544 |
| 14 May 2024 | 315,000.00 | 316,000.00 | 301,000.00 | 309,500.00 | 309,500.00 | 153,238 |
| 13 May 2024 | 327,000.00 | 332,500.00 | 310,000.00 | 319,000.00 | 319,000.00 | 186,510 |
| 10 May 2024 | 328,000.00 | 328,000.00 | 314,000.00 | 324,000.00 | 324,000.00 | 129,001 |
| 09 May 2024 | 302,500.00 | 322,000.00 | 302,500.00 | 320,500.00 | 320,500.00 | 141,161 |
| 08 May 2024 | 300,000.00 | 313,000.00 | 294,000.00 | 305,000.00 | 305,000.00 | 106,425 |
| 07 May 2024 | 297,000.00 | 306,500.00 | 288,000.00 | 298,000.00 | 298,000.00 | 128,298 |
| 03 May 2024 | 313,500.00 | 313,500.00 | 287,000.00 | 288,500.00 | 288,500.00 | 134,439 |
| 02 May 2024 | 313,000.00 | 318,000.00 | 300,000.00 | 307,000.00 | 307,000.00 | 66,048 |
| 30 Apr 2024 | 316,500.00 | 329,000.00 | 310,000.00 | 313,000.00 | 313,000.00 | 165,784 |
| 29 Apr 2024 | 289,000.00 | 318,500.00 | 284,000.00 | 312,000.00 | 312,000.00 | 246,595 |
| 26 Apr 2024 | 279,500.00 | 295,500.00 | 274,000.00 | 291,000.00 | 291,000.00 | 238,242 |
| 25 Apr 2024 | 283,500.00 | 293,000.00 | 271,500.00 | 271,500.00 | 271,500.00 | 154,211 |
| 24 Apr 2024 | 290,000.00 | 294,000.00 | 277,000.00 | 292,000.00 | 292,000.00 | 192,880 |
| 23 Apr 2024 | 285,000.00 | 292,500.00 | 261,000.00 | 284,500.00 | 284,500.00 | 330,768 |
| 22 Apr 2024 | 303,500.00 | 310,500.00 | 273,500.00 | 277,000.00 | 277,000.00 | 261,595 |
| 19 Apr 2024 | 328,000.00 | 329,000.00 | 296,500.00 | 313,500.00 | 313,500.00 | 202,507 |
| 18 Apr 2024 | 312,000.00 | 332,000.00 | 309,000.00 | 328,000.00 | 328,000.00 | 161,574 |
| 17 Apr 2024 | 297,500.00 | 314,500.00 | 290,500.00 | 308,500.00 | 308,500.00 | 181,522 |
| 16 Apr 2024 | 331,000.00 | 337,000.00 | 282,500.00 | 292,000.00 | 292,000.00 | 306,560 |
| 15 Apr 2024 | 339,000.00 | 357,000.00 | 328,000.00 | 340,000.00 | 340,000.00 | 157,483 |
| 12 Apr 2024 | 325,000.00 | 349,000.00 | 310,500.00 | 339,000.00 | 339,000.00 | 280,668 |
| 11 Apr 2024 | 302,000.00 | 323,500.00 | 294,500.00 | 317,000.00 | 317,000.00 | 123,014 |
| 09 Apr 2024 | 306,500.00 | 320,000.00 | 303,000.00 | 308,000.00 | 308,000.00 | 127,307 |
| 08 Apr 2024 | 301,500.00 | 319,000.00 | 292,500.00 | 297,000.00 | 297,000.00 | 109,996 |
| 05 Apr 2024 | 302,000.00 | 325,000.00 | 287,000.00 | 303,000.00 | 303,000.00 | 99,002 |
| 04 Apr 2024 | 284,000.00 | 320,000.00 | 284,000.00 | 307,000.00 | 307,000.00 | 134,050 |
| 03 Apr 2024 | 290,500.00 | 291,000.00 | 276,000.00 | 284,000.00 | 284,000.00 | 67,697 |
| 02 Apr 2024 | 290,500.00 | 290,500.00 | 273,500.00 | 290,000.00 | 290,000.00 | 59,374 |
| 01 Apr 2024 | 289,500.00 | 290,000.00 | 269,000.00 | 288,000.00 | 288,000.00 | 69,395 |
| 29 Mar 2024 | 274,500.00 | 293,500.00 | 268,000.00 | 284,000.00 | 284,000.00 | 100,099 |
| 28 Mar 2024 | 260,000.00 | 290,000.00 | 255,000.00 | 277,500.00 | 277,500.00 | 124,858 |
| 27 Mar 2024 | 244,000.00 | 265,500.00 | 243,000.00 | 260,500.00 | 260,500.00 | 136,617 |
| 26 Mar 2024 | 234,000.00 | 243,500.00 | 230,500.00 | 241,500.00 | 241,500.00 | 47,287 |
| 25 Mar 2024 | 237,000.00 | 241,500.00 | 227,000.00 | 234,500.00 | 234,500.00 | 54,390 |
| 22 Mar 2024 | 252,000.00 | 254,000.00 | 238,500.00 | 239,000.00 | 239,000.00 | 54,608 |
| 21 Mar 2024 | 243,500.00 | 254,000.00 | 240,000.00 | 251,500.00 | 251,500.00 | 89,068 |
| 20 Mar 2024 | 242,000.00 | 251,500.00 | 236,500.00 | 241,500.00 | 241,500.00 | 68,097 |
| 19 Mar 2024 | 244,000.00 | 245,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 68,983 |
| 18 Mar 2024 | 229,500.00 | 249,000.00 | 229,500.00 | 246,000.00 | 246,000.00 | 155,988 |
| 15 Mar 2024 | 232,500.00 | 240,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | 101,702 |
| 14 Mar 2024 | 240,500.00 | 254,000.00 | 233,500.00 | 237,000.00 | 237,000.00 | 133,819 |
| 13 Mar 2024 | 234,500.00 | 244,500.00 | 234,000.00 | 240,000.00 | 240,000.00 | 106,653 |
| 12 Mar 2024 | 231,500.00 | 236,000.00 | 221,500.00 | 232,000.00 | 232,000.00 | 84,985 |
| 11 Mar 2024 | 231,500.00 | 246,000.00 | 226,500.00 | 231,500.00 | 231,500.00 | 165,510 |
| 08 Mar 2024 | 230,000.00 | 235,500.00 | 224,500.00 | 231,500.00 | 231,500.00 | 93,640 |
| 07 Mar 2024 | 237,000.00 | 250,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | 146,165 |
| 06 Mar 2024 | 237,000.00 | 237,000.00 | 224,000.00 | 232,000.00 | 232,000.00 | 111,324 |
| 05 Mar 2024 | 228,000.00 | 241,500.00 | 223,000.00 | 230,000.00 | 230,000.00 | 185,324 |
| 04 Mar 2024 | 195,800.00 | 228,000.00 | 195,000.00 | 222,500.00 | 222,500.00 | 244,415 |
| 29 Feb 2024 | 192,700.00 | 202,000.00 | 190,700.00 | 192,400.00 | 192,400.00 | 67,515 |
| 28 Feb 2024 | 192,800.00 | 194,500.00 | 183,600.00 | 192,000.00 | 192,000.00 | 60,174 |
| 27 Feb 2024 | 197,000.00 | 199,400.00 | 190,100.00 | 192,000.00 | 192,000.00 | 93,513 |
| 26 Feb 2024 | 183,300.00 | 197,600.00 | 183,200.00 | 193,600.00 | 193,600.00 | 127,525 |
| 23 Feb 2024 | 184,500.00 | 186,200.00 | 180,700.00 | 184,600.00 | 184,600.00 | 37,005 |
| 22 Feb 2024 | 181,400.00 | 187,800.00 | 179,800.00 | 182,500.00 | 182,500.00 | 53,799 |
| 21 Feb 2024 | 186,000.00 | 187,000.00 | 181,300.00 | 183,000.00 | 183,000.00 | 56,441 |
| 20 Feb 2024 | 166,800.00 | 186,800.00 | 166,800.00 | 186,100.00 | 186,100.00 | 242,641 |
| 19 Feb 2024 | 169,600.00 | 170,900.00 | 164,100.00 | 168,000.00 | 168,000.00 | 60,550 |
| 16 Feb 2024 | 173,900.00 | 175,000.00 | 169,300.00 | 169,600.00 | 169,600.00 | 36,592 |
| 15 Feb 2024 | 162,200.00 | 175,500.00 | 161,100.00 | 173,900.00 | 173,900.00 | 115,021 |
| 14 Feb 2024 | 160,900.00 | 164,200.00 | 159,600.00 | 162,200.00 | 162,200.00 | 37,071 |
| 13 Feb 2024 | 160,300.00 | 163,700.00 | 160,300.00 | 162,300.00 | 162,300.00 | 33,571 |
| 08 Feb 2024 | 160,000.00 | 161,900.00 | 158,500.00 | 160,300.00 | 160,300.00 | 34,228 |
| 07 Feb 2024 | 162,000.00 | 163,100.00 | 158,500.00 | 159,200.00 | 159,200.00 | 45,943 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.