HyosungONBCo.,Ltd (KOSDAQ:097870)
South Korea
· Delayed Price · Currency is KRW 6,050.00
-60.00 (-0.98%)
At close: Dec 5, 2025
HyosungONBCo.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,110.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.98% | 7,849 |
| Dec 4, 2025 | 6,110.00 | 6,120.00 | 6,040.00 | 6,110.00 | 6,110.00 | - | 9,514 |
| Dec 3, 2025 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.16% | 10,155 |
| Dec 2, 2025 | 6,030.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 4,909 |
| Dec 1, 2025 | 6,100.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 9,697 |
| Nov 28, 2025 | 6,020.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.99% | 18,326 |
| Nov 27, 2025 | 5,980.00 | 6,040.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.00% | 8,058 |
| Nov 26, 2025 | 6,010.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.50% | 8,829 |
| Nov 25, 2025 | 6,070.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.99% | 22,465 |
| Nov 24, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.62% | 6,259 |
| Nov 21, 2025 | 6,200.00 | 6,210.00 | 6,040.00 | 6,170.00 | 6,170.00 | -0.48% | 14,261 |
| Nov 20, 2025 | 6,110.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.81% | 12,739 |
| Nov 19, 2025 | 6,080.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.49% | 12,786 |
| Nov 18, 2025 | 6,160.00 | 6,230.00 | 6,120.00 | 6,120.00 | 6,120.00 | -1.92% | 10,294 |
| Nov 17, 2025 | 6,170.00 | 6,240.00 | 6,090.00 | 6,240.00 | 6,240.00 | 0.16% | 15,502 |
| Nov 14, 2025 | 6,230.00 | 6,230.00 | 6,160.00 | 6,230.00 | 6,230.00 | - | 7,149 |
| Nov 13, 2025 | 6,220.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.48% | 14,791 |
| Nov 12, 2025 | 6,150.00 | 6,220.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.65% | 15,341 |
| Nov 11, 2025 | 6,080.00 | 6,180.00 | 6,070.00 | 6,160.00 | 6,160.00 | 0.82% | 18,053 |
| Nov 10, 2025 | 6,020.00 | 6,190.00 | 5,890.00 | 6,110.00 | 6,110.00 | 1.50% | 21,597 |
| Nov 7, 2025 | 5,890.00 | 6,100.00 | 5,820.00 | 6,020.00 | 6,020.00 | 2.21% | 23,169 |
| Nov 6, 2025 | 5,860.00 | 6,100.00 | 5,680.00 | 5,890.00 | 5,890.00 | 1.38% | 25,004 |
| Nov 5, 2025 | 5,910.00 | 5,910.00 | 5,630.00 | 5,810.00 | 5,810.00 | -1.19% | 29,302 |
| Nov 4, 2025 | 5,850.00 | 5,940.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.51% | 36,251 |
| Nov 3, 2025 | 6,030.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.99% | 42,685 |
| Oct 31, 2025 | 6,030.00 | 6,100.00 | 5,970.00 | 6,030.00 | 6,030.00 | - | 24,643 |
| Oct 30, 2025 | 6,160.00 | 6,210.00 | 6,010.00 | 6,030.00 | 6,030.00 | -2.11% | 36,296 |
| Oct 29, 2025 | 6,340.00 | 6,340.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.99% | 40,599 |
| Oct 28, 2025 | 6,240.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,350.00 | 1.76% | 28,369 |
| Oct 27, 2025 | 6,190.00 | 6,250.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.81% | 30,202 |
| Oct 24, 2025 | 6,140.00 | 6,190.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.16% | 26,702 |
| Oct 23, 2025 | 6,170.00 | 6,210.00 | 6,110.00 | 6,180.00 | 6,180.00 | 0.16% | 11,006 |
| Oct 22, 2025 | 6,130.00 | 6,190.00 | 6,030.00 | 6,170.00 | 6,170.00 | 0.65% | 25,251 |
| Oct 21, 2025 | 6,160.00 | 6,220.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.49% | 23,001 |
| Oct 20, 2025 | 6,190.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.16% | 31,958 |
| Oct 17, 2025 | 6,140.00 | 6,170.00 | 6,070.00 | 6,170.00 | 6,170.00 | - | 19,918 |
| Oct 16, 2025 | 6,160.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.16% | 22,533 |
| Oct 15, 2025 | 6,040.00 | 6,200.00 | 6,040.00 | 6,160.00 | 6,160.00 | 1.65% | 17,197 |
| Oct 14, 2025 | 6,140.00 | 6,180.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.94% | 60,492 |
| Oct 13, 2025 | 6,100.00 | 6,190.00 | 6,010.00 | 6,180.00 | 6,180.00 | 0.49% | 12,163 |
| Oct 10, 2025 | 6,300.00 | 6,300.00 | 6,020.00 | 6,150.00 | 6,150.00 | -2.07% | 39,396 |
| Oct 2, 2025 | 6,180.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1.62% | 14,837 |
| Oct 1, 2025 | 6,110.00 | 6,200.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.32% | 30,604 |
| Sep 30, 2025 | 6,170.00 | 6,260.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.96% | 33,444 |
| Sep 29, 2025 | 6,250.00 | 6,310.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.48% | 16,369 |
| Sep 26, 2025 | 6,240.00 | 6,340.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.79% | 27,209 |
| Sep 25, 2025 | 6,310.00 | 6,310.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.64% | 11,273 |
| Sep 24, 2025 | 6,310.00 | 6,310.00 | 6,210.00 | 6,260.00 | 6,260.00 | -0.48% | 15,398 |
| Sep 23, 2025 | 6,230.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 0.96% | 31,182 |
| Sep 22, 2025 | 6,330.00 | 6,340.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.27% | 27,486 |