Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	39,680.00	39,870.77	38,980.52	39,234.87	40,211.03	16,599
2023-09-25	40,188.72	40,315.90	39,552.82	39,680.00	40,667.24	11,653
2023-09-22	39,807.18	40,315.90	39,489.23	39,870.77	40,862.75	9,224
2023-09-21	40,570.26	40,888.21	40,061.54	40,061.54	41,058.27	15,849
2023-09-20	40,506.67	40,888.21	40,315.90	40,888.21	41,905.50	15,876
2023-09-19	40,315.90	40,506.67	40,125.13	40,443.08	41,449.30	9,012
2023-09-18	40,252.31	40,697.44	40,125.13	40,443.08	41,449.30	15,798
2023-09-15	40,697.44	40,761.03	40,315.90	40,633.85	41,644.82	27,810
2023-09-14	40,506.67	40,697.44	40,188.72	40,506.67	41,514.47	18,612
2023-09-13	40,570.26	40,761.03	40,252.31	40,506.67	41,514.47	16,398
2023-09-12	40,315.90	40,697.44	40,125.13	40,633.85	41,644.82	23,165
2023-09-11	40,125.13	40,379.49	39,743.59	40,315.90	41,318.96	14,684
2023-09-08	39,234.87	40,315.90	39,234.87	40,125.13	41,123.44	15,638
2023-09-07	39,425.64	39,997.95	39,425.64	39,680.00	40,667.24	14,685
2023-09-06	40,125.13	40,379.49	39,870.77	39,997.95	40,993.10	13,688
2023-09-05	40,061.54	40,761.03	40,061.54	40,443.08	41,449.30	20,281
2023-09-04	39,552.82	40,506.67	39,552.82	40,443.08	41,449.30	19,822
2023-09-01	39,934.36	40,315.90	39,743.59	39,743.59	40,732.41	12,995
2023-08-31	39,807.18	40,315.90	39,807.18	40,315.90	41,318.96	17,620
2023-08-30	39,616.41	40,125.13	39,616.41	39,934.36	40,927.93	8,939
2023-08-29	39,997.95	40,188.72	39,425.64	39,807.18	40,797.58	19,884
2023-08-28	39,425.64	39,997.95	39,425.64	39,997.95	40,993.10	9,724
2023-08-25	39,298.46	39,743.59	39,298.46	39,680.00	40,667.24	11,415
2023-08-24	39,107.70	39,680.00	38,980.52	39,616.41	40,602.07	21,534
2023-08-23	38,789.75	39,298.46	38,726.16	39,107.70	40,080.69	7,436
2023-08-22	38,916.93	39,552.82	38,726.16	39,171.29	40,145.86	13,009
2023-08-21	38,853.34	39,362.05	38,726.16	38,916.93	39,885.18	10,771
2023-08-18	38,217.44	39,044.11	38,217.44	38,916.93	39,885.18	13,333
2023-08-17	39,298.46	39,425.64	38,535.39	38,726.16	39,689.66	17,327
2023-08-16	39,870.77	39,870.77	39,234.87	39,552.82	40,536.89	17,855
2023-08-14	39,934.36	40,379.49	39,807.18	39,934.36	40,927.93	16,543
2023-08-11	39,616.41	40,443.08	39,616.41	40,379.49	41,384.13	17,477
2023-08-10	39,997.95	40,125.13	39,489.23	39,934.36	40,927.93	22,503
2023-08-09	40,443.08	40,506.67	39,616.41	39,997.95	40,993.10	18,367
2023-08-08	39,934.36	40,824.62	39,934.36	40,188.72	41,188.61	27,337
2023-08-07	39,743.59	40,888.21	39,425.64	39,934.36	40,927.93	35,612
2023-08-04	39,489.23	40,252.31	38,853.34	39,743.59	40,732.41	24,294
2023-08-03	40,697.44	40,761.03	39,425.64	39,552.82	40,536.89	45,156
2023-08-02	38,598.98	41,269.75	38,598.98	41,206.16	42,231.36	123,680
2023-08-01	39,425.64	39,425.64	38,026.67	38,662.57	39,624.49	42,819
2023-07-31	37,454.36	38,853.34	37,263.59	38,344.62	39,298.63	54,021
2023-07-28	37,390.77	37,581.54	37,072.82	37,517.95	38,451.39	26,495
2023-07-27	37,200.00	37,835.90	36,882.05	37,708.72	38,646.91	26,255
2023-07-26	37,454.36	37,517.95	36,246.16	36,882.05	37,799.68	43,422
2023-07-25	37,263.59	37,581.54	37,200.00	37,454.36	38,386.22	25,168
2023-07-24	37,772.31	37,772.31	37,200.00	37,517.95	38,451.39	28,144
2023-07-21	37,200.00	37,899.49	37,200.00	37,835.90	38,777.25	14,415
2023-07-20	37,072.82	37,963.08	36,882.05	37,517.95	38,451.39	21,164
2023-07-19	37,581.54	37,708.72	37,136.41	37,263.59	38,190.71	21,760
2023-07-18	37,899.49	38,026.67	37,454.36	37,708.72	38,646.91	15,326
2023-07-17	38,026.67	38,217.44	37,454.36	37,645.13	38,581.74	21,721
2023-07-14	37,963.08	38,153.85	37,581.54	37,963.08	38,907.60	33,346
2023-07-13	37,390.77	38,153.85	37,390.77	37,645.13	38,581.74	35,883
2023-07-12	38,153.85	38,153.85	37,263.59	37,390.77	38,321.05	26,978
2023-07-11	36,818.46	38,026.67	36,754.87	38,026.67	38,972.77	44,819
2023-07-10	36,309.75	36,945.64	36,055.39	36,754.87	37,669.33	66,329
2023-07-07	36,182.57	36,627.70	34,338.46	36,246.16	37,147.96	118,845
2023-07-06	36,182.57	36,818.46	35,737.44	36,182.57	37,082.79	54,514
2023-07-05	38,535.39	38,662.57	35,673.85	36,373.34	37,278.30	176,983
2023-07-04	40,252.31	40,379.49	38,281.03	38,535.39	39,494.14	94,550

← NewerPage 13 of 21 · 1,201 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.