KSE - Delayed Quote KRW

Hyosung Heavy Industries Corporation (298040.KS)

Compare
450,000.00
+27,000.00
+(6.38%)
At close: 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025423,000.00452,000.00420,000.00450,000.00450,000.00113,395
Jan 14, 2025433,000.00435,000.00418,000.00423,000.00423,000.0051,727
Jan 13, 2025429,000.00434,000.00416,500.00421,500.00421,500.0042,455
Jan 10, 2025427,500.00437,000.00413,500.00425,500.00425,500.0069,987
Jan 9, 2025414,000.00432,500.00413,000.00431,000.00431,000.0064,156
Jan 8, 2025418,000.00423,000.00412,000.00418,000.00418,000.0046,187
Jan 7, 2025410,000.00429,500.00404,500.00422,000.00422,000.0074,547
Jan 6, 2025421,500.00425,000.00403,500.00407,000.00407,000.0068,275
Jan 3, 2025408,000.00421,000.00401,000.00417,500.00417,500.0081,066
Jan 2, 2025397,000.00409,500.00389,000.00406,500.00406,500.0066,433
Dec 30, 2024380,500.00398,500.00375,500.00393,000.00393,000.0047,974
Dec 27, 2024391,000.00397,000.00386,000.00386,500.00386,500.0049,114
Dec 26, 2024397,500.00398,500.00381,000.00389,500.00389,500.0082,489
Dec 24, 2024425,000.00425,000.00366,000.00393,000.00393,000.00368,872
Dec 23, 2024417,500.00432,500.00417,000.00424,500.00424,500.0057,347
Dec 20, 2024430,000.00431,500.00409,500.00409,500.00409,500.0069,477
Dec 19, 2024421,500.00440,000.00421,000.00429,500.00429,500.0061,582
Dec 18, 2024456,500.00456,500.00426,500.00434,500.00434,500.00113,993
Dec 17, 2024453,000.00462,000.00441,500.00456,500.00456,500.0067,493
Dec 16, 2024436,000.00464,000.00432,500.00451,500.00451,500.0084,627
Dec 13, 2024440,000.00454,500.00429,000.00430,000.00430,000.00117,849
Dec 12, 2024438,500.00445,500.00430,000.00437,000.00437,000.00206,808
Dec 11, 2024423,500.00442,500.00415,500.00430,000.00430,000.0069,707
Dec 10, 2024415,500.00436,000.00413,000.00426,000.00426,000.0057,332
Dec 9, 2024415,500.00432,000.00410,500.00417,000.00417,000.0056,735
Dec 6, 2024438,000.00438,000.00405,500.00426,000.00426,000.0098,599
Dec 5, 2024436,000.00447,000.00433,000.00439,500.00439,500.00100,233
Dec 4, 2024414,000.00432,500.00410,000.00429,000.00429,000.00109,074
Dec 3, 2024386,000.00424,500.00386,000.00424,500.00424,500.00122,898
Dec 2, 2024403,500.00408,500.00385,000.00386,000.00386,000.0075,716
Nov 29, 2024396,000.00410,000.00388,500.00403,500.00403,500.0089,542
Nov 28, 2024411,000.00413,000.00384,000.00396,500.00396,500.00121,359
Nov 27, 2024407,500.00422,000.00405,000.00412,000.00412,000.00123,398
Nov 26, 2024391,000.00403,500.00382,000.00399,000.00399,000.00118,772
Nov 25, 2024419,500.00422,500.00384,000.00394,000.00394,000.00223,661
Nov 22, 2024437,500.00446,000.00393,500.00406,500.00406,500.00365,366
Nov 21, 2024449,500.00453,000.00427,500.00438,000.00438,000.0090,686
Nov 20, 2024464,000.00475,000.00446,500.00451,000.00451,000.0080,354
Nov 19, 2024445,500.00457,500.00443,500.00456,000.00456,000.0064,572
Nov 18, 2024471,000.00471,500.00446,000.00450,500.00450,500.0084,125
Nov 15, 2024473,500.00477,500.00457,000.00466,500.00466,500.0074,148
Nov 14, 2024459,000.00495,000.00459,000.00479,500.00479,500.0078,194
Nov 13, 2024490,000.00491,500.00455,000.00459,000.00459,000.00115,044
Nov 12, 2024496,000.00518,000.00487,500.00500,000.00500,000.00128,624
Nov 11, 2024462,000.00500,000.00462,000.00493,000.00493,000.00131,453
Nov 8, 2024462,000.00480,000.00451,000.00461,500.00461,500.0079,221
Nov 7, 2024477,500.00483,000.00455,000.00462,000.00462,000.0086,342
Nov 6, 2024459,000.00487,000.00455,000.00468,000.00468,000.00162,231
Nov 5, 2024442,500.00457,000.00437,000.00450,000.00450,000.0078,414
Nov 4, 2024425,500.00445,000.00416,000.00443,500.00443,500.00108,968
Nov 1, 2024409,000.00421,500.00390,000.00417,500.00417,500.00160,258
Oct 31, 2024400,000.00406,000.00394,000.00401,000.00401,000.0048,275
Oct 30, 2024407,500.00408,500.00397,500.00405,000.00405,000.0030,019
Oct 29, 2024398,500.00412,000.00397,500.00405,000.00405,000.0054,419
Oct 28, 2024391,500.00410,500.00391,500.00395,500.00395,500.0084,858
Oct 25, 2024393,000.00408,500.00384,500.00392,000.00392,000.0087,967
Oct 24, 2024389,000.00392,000.00382,000.00389,000.00389,000.0048,451
Oct 23, 2024386,500.00396,500.00380,500.00392,500.00392,500.0053,497
Oct 22, 2024397,000.00399,000.00381,500.00390,500.00390,500.0071,253
Oct 21, 2024409,000.00410,000.00394,000.00398,500.00398,500.0064,586
Oct 18, 2024414,500.00418,500.00401,500.00406,500.00406,500.0055,187
Oct 17, 2024404,500.00419,000.00404,500.00406,500.00406,500.0070,338
Oct 16, 2024387,500.00404,500.00380,000.00399,000.00399,000.0082,441
Oct 15, 2024400,000.00406,500.00392,000.00394,000.00394,000.0060,157
Oct 14, 2024375,000.00399,000.00374,500.00373,000.00373,000.00114,948
Oct 11, 2024376,000.00380,000.00363,500.00373,000.00373,000.0069,861
Oct 10, 2024371,500.00381,500.00367,000.00373,000.00373,000.0093,946
Oct 8, 2024368,500.00378,500.00358,000.00363,500.00363,500.0071,144
Oct 7, 2024351,000.00369,500.00348,000.00365,500.00365,500.00121,662
Oct 4, 2024351,500.00352,500.00341,500.00350,500.00350,500.0049,666
Oct 2, 2024347,000.00356,000.00345,500.00349,500.00349,500.0044,291
Sep 30, 2024351,500.00357,000.00346,000.00348,500.00348,500.0066,479
Sep 27, 2024367,000.00367,000.00353,500.00355,000.00355,000.0053,573
Sep 26, 2024349,000.00364,500.00344,500.00357,500.00357,500.0096,130
Sep 25, 2024343,000.00355,000.00332,000.00338,000.00338,000.0093,837
Sep 24, 2024335,500.00351,500.00335,500.00342,000.00342,000.0075,720
Sep 23, 2024318,500.00340,000.00318,500.00339,000.00339,000.00147,552
Sep 20, 2024334,000.00335,000.00313,000.00315,000.00315,000.00117,624
Sep 19, 2024299,500.00321,000.00298,000.00321,000.00321,000.00111,158
Sep 13, 2024299,000.00300,000.00289,000.00289,500.00289,500.0032,703
Sep 12, 2024300,000.00302,000.00296,000.00297,000.00297,000.0066,586
Sep 11, 2024276,000.00301,000.00275,500.00289,500.00289,500.00105,531
Sep 10, 2024279,000.00288,000.00273,000.00276,000.00276,000.0073,438
Sep 9, 2024242,500.00274,500.00239,000.00273,500.00273,500.0077,504
Sep 6, 2024255,000.00256,000.00242,500.00248,500.00248,500.0088,607
Sep 5, 2024275,500.00276,500.00254,000.00257,000.00257,000.0083,996
Sep 4, 2024269,500.00279,500.00267,500.00270,000.00270,000.0087,309
Sep 3, 2024285,500.00292,000.00284,000.00286,000.00286,000.0055,260
Sep 2, 2024292,000.00294,000.00281,500.00284,000.00284,000.0044,366
Aug 30, 2024288,000.00292,500.00282,000.00289,500.00289,500.0067,484
Aug 29, 2024288,000.00289,000.00275,000.00282,000.00282,000.00125,221
Aug 28, 2024297,500.00300,000.00292,500.00296,000.00296,000.0064,112
Aug 27, 2024320,000.00320,000.00292,500.00299,500.00299,500.00171,023
Aug 26, 2024336,000.00341,500.00318,500.00320,000.00320,000.0064,357
Aug 23, 2024332,500.00341,000.00327,500.00336,000.00336,000.0053,588
Aug 22, 2024344,500.00350,000.00332,500.00340,500.00340,500.0062,482
Aug 21, 2024325,000.00339,500.00317,500.00335,500.00335,500.0063,870
Aug 20, 2024320,500.00330,000.00317,000.00329,500.00329,500.0075,305
Aug 19, 2024311,000.00315,500.00302,000.00310,000.00310,000.0044,337
Aug 16, 2024296,500.00315,500.00295,000.00311,500.00311,500.00102,545
Aug 14, 2024289,000.00298,500.00283,500.00287,000.00287,000.0060,590
Aug 13, 2024289,500.00292,500.00277,500.00282,500.00282,500.0051,868
Aug 12, 2024286,500.00293,500.00279,000.00291,000.00291,000.0046,902
Aug 9, 2024284,000.00288,500.00281,500.00285,000.00285,000.0070,140
Aug 8, 2024268,000.00277,500.00268,000.00273,000.00273,000.0066,666
Aug 7, 2024267,000.00286,000.00267,000.00277,500.00277,500.0091,720
Aug 6, 2024265,500.00275,000.00256,000.00266,500.00266,500.00118,331
Aug 5, 2024269,500.00272,000.00231,000.00252,000.00252,000.00174,631
Aug 2, 2024305,000.00312,500.00278,500.00280,500.00280,500.00216,169
Aug 1, 2024326,500.00332,000.00318,000.00318,000.00318,000.0087,238
Jul 31, 2024314,000.00326,500.00307,000.00311,000.00311,000.00107,968
Jul 30, 2024339,000.00339,500.00307,000.00320,000.00320,000.00201,336
Jul 29, 2024327,000.00365,000.00325,000.00339,000.00339,000.00191,205
Jul 26, 2024335,000.00351,000.00327,000.00336,000.00336,000.00131,499
Jul 25, 2024350,000.00357,500.00326,000.00326,000.00326,000.00183,529
Jul 24, 2024359,500.00389,000.00357,000.00365,000.00365,000.00248,881
Jul 23, 2024332,000.00365,000.00320,500.00359,000.00359,000.00333,832
Jul 22, 2024340,500.00345,000.00315,500.00325,500.00325,500.00151,793
Jul 19, 2024342,000.00356,500.00333,000.00344,500.00344,500.0098,721
Jul 18, 2024372,000.00373,500.00337,500.00349,000.00349,000.00216,914
Jul 17, 2024393,000.00396,000.00370,500.00370,500.00370,500.00121,130
Jul 16, 2024394,500.00396,500.00382,000.00393,000.00393,000.00105,019
Jul 15, 2024385,500.00404,500.00382,500.00392,000.00392,000.00134,184
Jul 12, 2024378,500.00393,500.00367,000.00381,000.00381,000.00154,610
Jul 11, 2024394,000.00416,000.00378,000.00383,500.00383,500.00324,569
Jul 10, 2024352,500.00390,000.00348,000.00390,000.00390,000.00333,701
Jul 9, 2024338,500.00347,000.00335,000.00346,000.00346,000.00126,796
Jul 8, 2024318,000.00336,500.00317,500.00331,000.00331,000.00157,076
Jul 5, 2024312,000.00318,500.00304,500.00310,500.00310,500.00101,789
Jul 4, 2024327,000.00330,000.00310,000.00314,500.00314,500.00164,127
Jul 3, 2024344,500.00353,000.00325,500.00329,500.00329,500.00125,425
Jul 2, 2024320,500.00350,000.00310,000.00338,000.00338,000.00327,251
Jul 1, 2024344,500.00345,500.00316,000.00319,000.00319,000.00295,819
Jun 28, 2024367,000.00373,500.00344,000.00346,000.00346,000.00264,766
Jun 27, 2024359,500.00370,000.00357,000.00365,000.00365,000.00173,608
Jun 26, 2024363,500.00372,000.00357,500.00363,000.00363,000.0056,244
Jun 25, 2024359,500.00371,000.00356,000.00363,000.00363,000.0058,355
Jun 24, 2024376,500.00378,000.00355,000.00360,000.00360,000.0089,415
Jun 21, 2024357,000.00377,500.00355,000.00376,500.00376,500.00141,271
Jun 20, 2024362,000.00368,500.00352,000.00357,000.00357,000.0079,154
Jun 19, 2024379,500.00387,500.00360,500.00364,500.00364,500.00117,338
Jun 18, 2024380,500.00388,000.00373,000.00375,500.00375,500.0084,616
Jun 17, 2024383,000.00384,000.00364,000.00375,000.00375,000.0092,407
Jun 14, 2024371,000.00380,500.00365,000.00374,500.00374,500.00167,903
Jun 13, 2024372,500.00379,000.00362,000.00365,000.00365,000.00155,522
Jun 12, 2024397,000.00402,000.00358,500.00367,000.00367,000.00281,824
Jun 11, 2024405,000.00409,000.00388,000.00396,000.00396,000.00125,533
Jun 10, 2024367,000.00399,000.00363,500.00396,500.00396,500.00169,096
Jun 7, 2024379,500.00383,500.00366,500.00371,000.00371,000.00164,569
Jun 5, 2024408,500.00410,000.00382,000.00384,500.00384,500.00180,970
Jun 4, 2024420,500.00431,500.00405,500.00408,500.00408,500.00155,448
Jun 3, 2024442,000.00443,000.00404,000.00427,000.00427,000.00153,683
May 31, 2024428,500.00455,500.00423,000.00442,000.00442,000.00173,312
May 30, 2024434,500.00443,500.00419,500.00431,500.00431,500.00107,953
May 29, 2024459,500.00465,500.00430,500.00437,500.00437,500.00144,244
May 28, 2024430,000.00469,000.00423,000.00449,500.00449,500.00186,833
May 27, 2024425,500.00455,500.00415,000.00429,000.00429,000.00240,392
May 24, 2024396,500.00426,000.00396,500.00416,500.00416,500.00195,102
May 23, 2024395,000.00418,500.00385,500.00409,000.00409,000.00197,798
May 22, 2024430,000.00431,000.00402,500.00404,500.00404,500.00176,406
May 21, 2024416,000.00434,500.00407,000.00419,500.00419,500.00256,137
May 20, 2024373,000.00447,000.00365,500.00419,500.00419,500.00659,200
May 17, 2024332,500.00408,500.00320,000.00370,500.00370,500.001,892,302
May 16, 2024309,500.00318,500.00296,000.00314,500.00314,500.00190,544
May 14, 2024315,000.00316,000.00301,000.00309,500.00309,500.00153,238
May 13, 2024327,000.00332,500.00310,000.00319,000.00319,000.00186,510
May 10, 2024328,000.00328,000.00314,000.00324,000.00324,000.00129,001
May 9, 2024302,500.00322,000.00302,500.00320,500.00320,500.00141,161
May 8, 2024300,000.00313,000.00294,000.00305,000.00305,000.00106,425
May 7, 2024297,000.00306,500.00288,000.00298,000.00298,000.00128,298
May 3, 2024313,500.00313,500.00287,000.00288,500.00288,500.00134,439
May 2, 2024313,000.00318,000.00300,000.00307,000.00307,000.0066,048
Apr 30, 2024316,500.00329,000.00310,000.00313,000.00313,000.00165,784
Apr 29, 2024289,000.00318,500.00284,000.00312,000.00312,000.00246,595
Apr 26, 2024279,500.00295,500.00274,000.00291,000.00291,000.00238,242
Apr 25, 2024283,500.00293,000.00271,500.00271,500.00271,500.00154,211
Apr 24, 2024290,000.00294,000.00277,000.00292,000.00292,000.00192,880
Apr 23, 2024285,000.00292,500.00261,000.00284,500.00284,500.00330,768
Apr 22, 2024303,500.00310,500.00273,500.00277,000.00277,000.00261,595
Apr 19, 2024328,000.00329,000.00296,500.00313,500.00313,500.00202,507
Apr 18, 2024312,000.00332,000.00309,000.00328,000.00328,000.00161,574
Apr 17, 2024297,500.00314,500.00290,500.00308,500.00308,500.00181,522
Apr 16, 2024331,000.00337,000.00282,500.00292,000.00292,000.00306,560
Apr 15, 2024339,000.00357,000.00328,000.00340,000.00340,000.00157,483
Apr 12, 2024325,000.00349,000.00310,500.00339,000.00339,000.00280,668
Apr 11, 2024302,000.00323,500.00294,500.00317,000.00317,000.00123,014
Apr 9, 2024306,500.00320,000.00303,000.00308,000.00308,000.00127,307
Apr 8, 2024301,500.00319,000.00292,500.00297,000.00297,000.00109,996
Apr 5, 2024302,000.00325,000.00287,000.00303,000.00303,000.0099,002
Apr 4, 2024284,000.00320,000.00284,000.00307,000.00307,000.00134,050
Apr 3, 2024290,500.00291,000.00276,000.00284,000.00284,000.0067,697
Apr 2, 2024290,500.00290,500.00273,500.00290,000.00290,000.0059,374
Apr 1, 2024289,500.00290,000.00269,000.00288,000.00288,000.0069,395
Mar 29, 2024274,500.00293,500.00268,000.00284,000.00284,000.00100,099
Mar 28, 2024260,000.00290,000.00255,000.00277,500.00277,500.00124,858
Mar 27, 2024244,000.00265,500.00243,000.00260,500.00260,500.00136,617
Mar 26, 2024234,000.00243,500.00230,500.00241,500.00241,500.0047,287
Mar 25, 2024237,000.00241,500.00227,000.00234,500.00234,500.0054,390
Mar 22, 2024252,000.00254,000.00238,500.00239,000.00239,000.0054,608
Mar 21, 2024243,500.00254,000.00240,000.00251,500.00251,500.0089,068
Mar 20, 2024242,000.00251,500.00236,500.00241,500.00241,500.0068,097
Mar 19, 2024244,000.00245,500.00236,000.00242,000.00242,000.0068,983
Mar 18, 2024229,500.00249,000.00229,500.00246,000.00246,000.00155,988
Mar 15, 2024232,500.00240,000.00226,000.00229,500.00229,500.00101,702
Mar 14, 2024240,500.00254,000.00233,500.00237,000.00237,000.00133,819
Mar 13, 2024234,500.00244,500.00234,000.00240,000.00240,000.00106,653
Mar 12, 2024231,500.00236,000.00221,500.00232,000.00232,000.0084,985
Mar 11, 2024231,500.00246,000.00226,500.00231,500.00231,500.00165,510
Mar 8, 2024230,000.00235,500.00224,500.00231,500.00231,500.0093,640
Mar 7, 2024237,000.00250,000.00224,500.00228,500.00228,500.00146,165
Mar 6, 2024237,000.00237,000.00224,000.00232,000.00232,000.00111,324
Mar 5, 2024228,000.00241,500.00223,000.00230,000.00230,000.00185,324
Mar 4, 2024195,800.00228,000.00195,000.00222,500.00222,500.00244,415
Feb 29, 2024192,700.00202,000.00190,700.00192,400.00192,400.0067,515
Feb 28, 2024192,800.00194,500.00183,600.00192,000.00192,000.0060,174
Feb 27, 2024197,000.00199,400.00190,100.00192,000.00192,000.0093,513
Feb 26, 2024183,300.00197,600.00183,200.00193,600.00193,600.00127,525
Feb 23, 2024184,500.00186,200.00180,700.00184,600.00184,600.0037,005
Feb 22, 2024181,400.00187,800.00179,800.00182,500.00182,500.0053,799
Feb 21, 2024186,000.00187,000.00181,300.00183,000.00183,000.0056,441
Feb 20, 2024166,800.00186,800.00166,800.00186,100.00186,100.00242,641
Feb 19, 2024169,600.00170,900.00164,100.00168,000.00168,000.0060,550
Feb 16, 2024173,900.00175,000.00169,300.00169,600.00169,600.0036,592
Feb 15, 2024162,200.00175,500.00161,100.00173,900.00173,900.00115,021
Feb 14, 2024160,900.00164,200.00159,600.00162,200.00162,200.0037,071
Feb 13, 2024160,300.00163,700.00160,300.00162,300.00162,300.0033,571
Feb 8, 2024160,000.00161,900.00158,500.00160,300.00160,300.0034,228
Feb 7, 2024162,000.00163,100.00158,500.00159,200.00159,200.0045,943
Feb 6, 2024159,500.00163,000.00156,100.00161,400.00161,400.0071,664
Feb 5, 2024162,000.00167,000.00159,500.00159,800.00159,800.0057,996
Feb 2, 2024164,200.00164,200.00160,000.00163,700.00163,700.0074,716
Feb 1, 2024171,000.00173,500.00158,400.00162,200.00162,200.00133,773
Jan 31, 2024173,000.00179,000.00168,000.00171,800.00171,800.0077,738
Jan 30, 2024183,400.00191,800.00172,600.00172,600.00172,600.0097,687
Jan 29, 2024185,500.00188,500.00178,400.00180,500.00180,500.0039,123
Jan 26, 2024188,500.00189,600.00183,300.00185,000.00185,000.0038,833
Jan 25, 2024185,000.00189,500.00182,200.00189,000.00189,000.0048,378
Jan 24, 2024186,600.00189,900.00183,500.00186,200.00186,200.0059,607
Jan 23, 2024172,800.00187,000.00171,000.00185,700.00185,700.00120,770
Jan 22, 2024178,500.00178,900.00172,900.00174,300.00174,300.0051,597
Jan 19, 2024182,700.00184,500.00175,200.00177,500.00177,500.0071,585
Jan 18, 2024167,500.00180,200.00167,500.00179,600.00179,600.0098,941
Jan 17, 2024171,100.00175,400.00166,000.00169,000.00169,000.0073,239
Jan 16, 2024182,200.00183,500.00173,000.00173,000.00173,000.0074,310
Jan 15, 2024181,600.00182,700.00178,300.00181,500.00181,500.009,695

Related Tickers

100840.KS SNT Energy Co., Ltd.
24,750.00
+1.64%
 
323280.KQ Taesung Co.,Ltd.
26,050.00
-4.05%
 
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
54.23
-0.60%
 
TRITURBINE.BO Triveni Turbine Limited
702.55
+2.27%
 
002747.SZ Estun Automation Co., Ltd
19.47
-1.62%
 
600406.SS NARI
23.24
-1.94%
 
034020.KS Doosan Enerbility Co., Ltd.
20,300.00
+1.00%
 
033100.KQ Cheryong Electric Co.,Ltd.
51,900.00
+3.59%
 
AIAENG.NS AIA Engineering Limited
3,440.60
+1.86%
 
TRITURBINE.NS Triveni Turbine Limited
701.95
+2.13%