Singapore markets open in 6 hours 6 minutes

Hyosung Corporation (004800.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
59,000.000.00 (0.00%)
At close: 03:32PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202472,131.6872,131.6872,131.6872,131.6872,131.68-
01 Jul 202472,131.6872,131.6872,131.6872,131.6872,131.68-
28 Jun 202472,131.6872,131.6872,131.6872,131.6872,131.68-
27 Jun 202472,131.6872,131.6872,131.6872,131.6872,131.68-
27 Jun 20240.817949:1 Stock split
26 Jun 202470,542.3472,987.4870,297.8372,131.6872,131.6874,681
25 Jun 202470,542.3470,786.8569,808.8070,786.8570,786.8515,285
24 Jun 202470,664.5970,664.5969,808.8069,931.0569,931.0522,333
21 Jun 202470,297.8370,664.5969,808.8070,664.5970,664.5917,560
20 Jun 202470,053.3170,542.3469,442.0269,931.0569,931.0534,349
19 Jun 202469,197.5170,909.1169,197.5170,053.3170,053.3118,039
18 Jun 202471,520.4071,642.6569,075.2569,197.5169,197.5175,807
17 Jun 202471,887.1672,620.7170,909.1170,909.1170,909.1131,503
14 Jun 202472,742.9773,109.7372,131.6872,253.9472,253.9429,837
13 Jun 202473,231.9974,087.8072,742.9772,742.9772,742.9738,432
12 Jun 202472,865.2373,231.9972,131.6872,865.2372,865.2314,467
11 Jun 202472,498.4573,354.2572,253.9472,498.4572,498.45468,938
10 Jun 202472,009.4272,987.4871,887.1672,253.9472,253.9415,293
07 Jun 202472,009.4273,109.7372,009.4272,498.4572,498.4510,084
05 Jun 202472,498.4572,742.9771,764.9172,131.6872,131.6816,551
04 Jun 202472,376.2073,354.2572,131.6872,131.6872,131.6823,661
03 Jun 202473,843.2873,843.2872,376.2073,354.2573,354.2517,500
31 May 202472,620.7173,231.9972,009.4272,987.4872,987.4837,772
30 May 202472,742.9773,354.2571,520.4072,009.4272,009.4235,680
29 May 202474,576.8274,576.8272,865.2372,987.4872,987.4840,289
28 May 202477,021.9677,633.2574,332.3074,699.0874,699.08134,730
27 May 202474,454.5685,457.7073,965.5485,457.7085,457.7051,247
24 May 202474,943.5975,677.1374,087.8074,454.5674,454.5618,776
23 May 202475,310.3776,043.9175,188.1175,310.3775,310.3710,828
22 May 202475,799.3976,410.6875,188.1176,043.9176,043.9113,646
21 May 202475,677.1376,777.4575,188.1175,799.3975,799.3919,876
20 May 202475,677.1376,777.4575,188.1176,166.1676,166.1622,567
17 May 202473,721.0277,510.9973,598.7775,799.3975,799.3989,397
16 May 202474,699.0874,699.0873,843.2873,843.2873,843.2816,026
14 May 202473,843.2874,576.8273,354.2573,965.5473,965.5413,607
13 May 202473,598.7774,332.3072,987.4873,721.0273,721.0221,004
10 May 202473,721.0273,721.0272,742.9773,476.5173,476.5115,505
09 May 202473,354.2573,721.0272,620.7172,620.7172,620.7136,377
08 May 202474,454.5674,454.5672,987.4873,354.2573,354.2510,194
07 May 202474,454.5674,576.8273,231.9973,843.2873,843.2833,239
03 May 202474,087.8074,576.8272,742.9772,742.9772,742.9717,151
02 May 202473,354.2574,210.0573,231.9973,354.2573,354.2512,535
30 Apr 202473,231.9973,843.2873,109.7373,721.0273,721.0213,078
29 Apr 202472,376.2074,943.5972,131.6873,476.5173,476.5149,276
26 Apr 202472,009.4272,131.6871,398.1472,009.4272,009.4216,229
25 Apr 202470,786.8572,253.9470,786.8571,398.1471,398.1413,917
24 Apr 202472,253.9472,253.9471,031.3771,275.8871,275.8815,383
23 Apr 202470,664.5972,009.4270,542.3471,764.9171,764.9120,939
22 Apr 202470,297.8371,031.3769,808.8071,031.3771,031.3720,184
19 Apr 202468,341.7169,686.5468,341.7169,686.5469,686.5418,268
18 Apr 202468,341.7169,197.5167,974.9468,830.7468,830.7419,876
17 Apr 202468,830.7468,830.7467,730.4267,852.6867,852.6830,238
16 Apr 202468,830.7469,075.2567,974.9468,586.2368,586.2328,385
15 Apr 202468,830.7469,319.7768,586.2369,197.5169,197.5119,187
12 Apr 202469,319.7769,686.5468,830.7468,830.7468,830.7429,776
11 Apr 202469,931.0570,542.3469,319.7769,319.7769,319.7749,585
09 Apr 202470,909.1171,275.8870,420.0870,786.8570,786.8517,111
08 Apr 202471,764.9172,376.2070,420.0870,664.5970,664.5927,751
05 Apr 202471,887.1673,109.7371,398.1471,764.9171,764.9142,528
04 Apr 202473,231.9973,231.9972,131.6872,498.4572,498.4530,824
03 Apr 202472,376.2073,231.9972,009.4272,987.4872,987.4835,295
02 Apr 202473,109.7373,476.5172,131.6872,376.2072,376.2051,646
01 Apr 202479,344.8579,467.1172,253.9473,109.7373,109.73187,075
29 Mar 202476,166.1679,956.1374,699.0877,877.7777,877.77160,330
28 Mar 202470,420.0882,401.2769,686.5476,166.1676,166.16527,890
27 Mar 202469,931.0570,542.3469,808.8070,297.8370,297.8320,671
26 Mar 202470,175.5770,664.5970,053.3170,297.8370,297.8322,235
25 Mar 202470,053.3170,297.8369,075.2569,442.0269,442.0225,898
22 Mar 202470,420.0870,664.5969,808.8070,053.3170,053.3122,878
21 Mar 202470,053.3170,542.3469,808.8070,542.3470,542.3433,085
20 Mar 202470,542.3470,542.3469,686.5469,808.8069,808.8019,391
19 Mar 202470,420.0870,542.3469,931.0570,053.3170,053.3121,900
18 Mar 202471,520.4071,520.4070,420.0870,542.3470,542.3422,912
15 Mar 202471,031.3771,398.1470,297.8371,153.6371,153.6328,935
14 Mar 202470,909.1171,398.1470,786.8570,909.1170,909.1127,364
13 Mar 202470,909.1171,153.6370,420.0870,664.5970,664.5919,023
12 Mar 202472,009.4272,009.4270,297.8370,542.3470,542.3434,493
11 Mar 202472,131.6872,131.6871,031.3771,398.1471,398.1426,262
08 Mar 202471,887.1672,498.4571,398.1472,131.6872,131.6822,109
07 Mar 202472,131.6872,131.6870,909.1171,275.8871,275.8838,530
06 Mar 202473,231.9973,231.9971,764.9171,887.1671,887.1624,648
05 Mar 202472,742.9773,354.2572,376.2072,620.7172,620.7117,603
04 Mar 202473,109.7373,598.7772,498.4572,620.7172,620.7117,980
29 Feb 202472,742.9773,721.0272,376.2073,109.7373,109.7319,521
28 Feb 202472,131.6873,721.0272,009.4273,354.2573,354.2516,077
27 Feb 202473,354.2573,476.5172,376.2072,498.4572,498.4525,154
26 Feb 202475,554.8875,554.8871,520.4073,354.2573,354.25109,563
23 Feb 202478,855.8278,855.8276,899.7077,266.4877,266.4819,469
22 Feb 202477,021.9679,100.3476,288.4278,244.5378,244.5335,981
21 Feb 202476,899.7077,388.7375,799.3976,655.2076,655.2013,923
20 Feb 202477,388.7377,388.7376,043.9176,288.4276,288.4215,627
19 Feb 202475,799.3977,510.9975,677.1377,266.4877,266.4824,265
16 Feb 202475,554.8876,043.9174,821.3475,921.6575,921.6515,821
15 Feb 202475,799.3975,799.3974,454.5674,699.0874,699.0819,298
14 Feb 202476,043.9176,288.4275,188.1175,188.1175,188.1129,666
13 Feb 202477,510.9978,244.5375,677.1376,532.9476,532.9425,968
08 Feb 202478,366.7978,366.7976,288.4277,021.9677,021.9626,347
07 Feb 202477,266.4878,366.7976,043.9177,633.2577,633.2523,743
06 Feb 202477,266.4877,755.5176,043.9176,288.4276,288.4218,004
05 Feb 202477,877.7778,489.0575,921.6577,266.4877,266.4835,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...