Hyosung Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	40,697.44	40,888.21	39,489.23	39,616.41	43,614.70	139,719
2023-12-26	43,495.39	43,558.98	43,177.44	43,431.80	44,512.38	84,629
2023-12-22	43,368.21	43,495.39	43,113.85	43,113.85	44,186.52	31,210
2023-12-21	42,795.90	43,304.62	42,795.90	43,241.03	44,316.86	17,398
2023-12-20	42,859.49	43,368.21	42,668.72	43,241.03	44,316.86	34,437
2023-12-19	42,350.77	42,859.49	41,969.23	42,414.36	43,469.63	34,534
2023-12-18	42,605.13	42,923.08	42,350.77	42,414.36	43,469.63	28,744
2023-12-15	43,241.03	43,241.03	42,668.72	42,986.67	44,056.17	20,029
2023-12-14	42,859.49	43,558.98	42,732.31	43,050.26	44,121.35	32,676
2023-12-13	43,368.21	43,558.98	42,605.13	42,605.13	43,665.14	19,863
2023-12-12	43,940.52	44,067.70	43,050.26	43,368.21	44,447.21	25,567
2023-12-11	43,876.93	44,004.11	43,558.98	43,813.34	44,903.41	20,444
2023-12-08	43,940.52	44,194.88	43,495.39	43,876.93	44,968.58	19,614
2023-12-07	43,558.98	44,067.70	43,368.21	43,940.52	45,033.75	16,819
2023-12-06	44,004.11	44,131.29	43,686.16	43,813.34	44,903.41	11,352
2023-12-05	43,749.75	44,322.05	43,558.98	43,876.93	44,968.58	25,757
2023-12-04	43,622.57	44,004.11	43,431.80	43,940.52	45,033.75	24,188
2023-12-01	43,304.62	43,686.16	43,241.03	43,622.57	44,707.89	21,453
2023-11-30	43,304.62	43,686.16	42,859.49	43,495.39	44,577.55	22,417
2023-11-29	43,177.44	43,622.57	42,732.31	42,986.67	44,056.17	16,813
2023-11-28	43,558.98	43,622.57	43,177.44	43,495.39	44,577.55	16,747
2023-11-27	42,923.08	43,495.39	42,795.90	43,431.80	44,512.38	25,922
2023-11-24	42,414.36	42,923.08	42,032.82	42,923.08	43,991.00	17,307
2023-11-23	42,732.31	43,177.44	42,096.41	42,414.36	43,469.63	19,178
2023-11-22	42,287.18	42,986.67	42,223.59	42,986.67	44,056.17	20,426
2023-11-21	42,605.13	42,732.31	41,969.23	42,605.13	43,665.14	24,810
2023-11-20	42,032.82	42,605.13	41,778.46	42,287.18	43,339.28	28,843
2023-11-17	41,396.93	42,096.41	41,269.75	42,032.82	43,078.60	32,689
2023-11-16	40,888.21	41,460.52	40,570.26	41,396.93	42,426.88	36,436
2023-11-15	40,633.85	40,888.21	40,379.49	40,761.03	41,775.16	21,456
2023-11-14	40,379.49	40,506.67	39,807.18	40,379.49	41,384.13	15,901
2023-11-13	40,061.54	40,252.31	39,743.59	40,125.13	41,123.44	14,631
2023-11-10	39,616.41	39,997.95	39,362.05	39,934.36	40,927.93	10,754
2023-11-09	39,489.23	39,997.95	39,425.64	39,997.95	40,993.10	14,537
2023-11-08	39,616.41	39,743.59	39,171.29	39,743.59	40,732.41	13,940
2023-11-07	39,680.00	39,870.77	38,726.16	39,171.29	40,145.86	28,427
2023-11-06	39,616.41	40,061.54	38,916.93	40,061.54	41,058.27	34,205
2023-11-03	39,425.64	39,489.23	39,044.11	39,425.64	40,406.55	24,147
2023-11-02	39,171.29	39,425.64	38,471.80	39,362.05	40,341.38	33,352
2023-11-01	37,517.95	38,662.57	37,517.95	38,662.57	39,624.49	28,473
2023-10-31	37,963.08	38,217.44	37,200.00	37,517.95	38,451.39	21,132
2023-10-30	37,454.36	37,708.72	36,882.05	37,645.13	38,581.74	20,165
2023-10-27	37,072.82	37,454.36	36,246.16	37,136.41	38,060.36	15,288
2023-10-26	37,200.00	37,263.59	36,055.39	36,627.70	37,538.99	31,143
2023-10-25	36,309.75	37,454.36	36,246.16	36,882.05	37,799.68	17,973
2023-10-24	36,246.16	36,500.52	35,292.31	36,500.52	37,408.64	16,327
2023-10-23	36,691.29	36,754.87	35,610.26	36,055.39	36,952.44	36,743
2023-10-20	37,263.59	37,263.59	36,627.70	36,691.29	37,604.16	29,459
2023-10-19	37,327.18	37,454.36	36,882.05	37,263.59	38,190.71	15,957
2023-10-18	37,072.82	37,772.31	36,945.64	37,772.31	38,712.08	112,430
2023-10-17	37,263.59	37,645.13	36,945.64	37,072.82	37,995.19	17,580
2023-10-16	37,454.36	37,645.13	36,691.29	36,818.46	37,734.50	32,064
2023-10-13	37,899.49	38,026.67	37,263.59	37,454.36	38,386.22	37,200
2023-10-12	38,153.85	38,471.80	38,026.67	38,281.03	39,233.46	22,631
2023-10-11	37,899.49	38,471.80	37,899.49	38,153.85	39,103.11	14,262
2023-10-10	38,281.03	38,726.16	37,772.31	37,835.90	38,777.25	24,230
2023-10-06	38,153.85	38,471.80	37,835.90	38,281.03	39,233.46	10,923
2023-10-05	38,662.57	38,662.57	37,963.08	38,090.26	39,037.94	14,775
2023-10-04	39,362.05	39,362.05	38,026.67	38,090.26	39,037.94	35,356
2023-09-27	40,570.26	40,570.26	38,853.34	39,362.05	40,341.38	16,321

← NewerPage 12 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	5,000.0000 KRW
2024-12-27	3,000.0000 KRW
2023-12-27	3,000.0019 KRW
2022-12-28	4,500.0029 KRW
2021-12-29	6,500.0038 KRW
2020-12-29	5,000.0032 KRW
2019-12-27	5,000.0032 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.