Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	40,315.90	40,697.44	40,188.72	40,443.08	41,449.30	27,824
2023-06-30	40,443.08	40,443.08	39,743.59	40,188.72	41,188.61	17,117
2023-06-29	40,761.03	40,888.21	40,061.54	40,061.54	41,058.27	44,099
2023-06-28	40,951.80	41,015.39	40,633.85	40,888.21	41,905.50	20,053
2023-06-27	40,951.80	41,206.16	40,761.03	40,951.80	41,970.67	17,689
2023-06-26	41,078.98	41,269.75	40,697.44	41,206.16	42,231.36	10,647
2023-06-23	41,269.75	41,269.75	40,697.44	40,888.21	41,905.50	33,766
2023-06-22	41,333.34	41,587.70	41,015.39	41,333.34	42,361.71	15,112
2023-06-21	41,587.70	41,587.70	41,078.98	41,333.34	42,361.71	15,215
2023-06-20	41,142.57	41,587.70	40,951.80	41,460.52	42,492.05	25,720
2023-06-19	41,142.57	41,396.93	40,761.03	41,015.39	42,035.85	36,830
2023-06-16	41,778.46	41,778.46	41,142.57	41,142.57	42,166.19	34,637
2023-06-15	41,651.29	41,842.05	41,333.34	41,396.93	42,426.88	23,304
2023-06-14	41,651.29	41,778.46	41,333.34	41,651.29	42,687.57	42,380
2023-06-13	42,350.77	42,605.13	41,524.11	41,587.70	42,622.39	71,252
2023-06-12	42,350.77	42,605.13	41,969.23	42,223.59	43,274.11	19,512
2023-06-09	42,732.31	42,859.49	42,350.77	42,350.77	43,404.46	22,493
2023-06-08	42,795.90	42,795.90	42,414.36	42,668.72	43,730.31	27,557
2023-06-07	42,541.54	42,923.08	42,287.18	42,477.95	43,534.80	28,293
2023-06-05	41,969.23	42,414.36	41,969.23	42,223.59	43,274.11	17,502
2023-06-02	41,651.29	41,969.23	41,460.52	41,905.64	42,948.25	12,425
2023-06-01	41,905.64	41,905.64	41,460.52	41,524.11	42,557.22	13,335
2023-05-31	41,842.05	42,223.59	41,524.11	41,524.11	42,557.22	20,217
2023-05-30	42,032.82	42,032.82	41,396.93	41,842.05	42,883.08	26,581
2023-05-26	41,778.46	42,096.41	41,714.88	41,842.05	42,883.08	22,390
2023-05-25	42,287.18	42,605.13	41,778.46	42,032.82	43,078.60	42,629
2023-05-24	42,605.13	42,732.31	42,032.82	42,668.72	43,730.31	14,420
2023-05-23	42,541.54	42,795.90	42,287.18	42,668.72	43,730.31	25,302
2023-05-22	42,541.54	43,050.26	42,096.41	42,223.59	43,274.11	60,608
2023-05-19	41,842.05	42,414.36	41,842.05	42,287.18	43,339.28	44,129
2023-05-18	41,842.05	42,096.41	41,651.29	41,905.64	42,948.25	24,952
2023-05-17	41,905.64	42,032.82	41,587.70	41,842.05	42,883.08	14,485
2023-05-16	42,350.77	42,668.72	41,460.52	41,905.64	42,948.25	26,752
2023-05-15	42,287.18	42,732.31	42,223.59	42,541.54	43,599.97	13,845
2023-05-12	42,986.67	42,986.67	42,350.77	42,668.72	43,730.31	11,333
2023-05-11	42,795.90	43,241.03	42,732.31	43,050.26	44,121.35	17,733
2023-05-10	42,795.90	43,113.85	42,605.13	42,605.13	43,665.14	15,593
2023-05-09	42,350.77	43,113.85	42,350.77	43,050.26	44,121.35	13,792
2023-05-08	42,032.82	42,986.67	41,969.23	42,668.72	43,730.31	20,378
2023-05-04	42,223.59	42,414.36	41,969.23	42,414.36	43,469.63	11,979
2023-05-03	42,795.90	43,113.85	42,160.00	42,223.59	43,274.11	19,981
2023-05-02	41,778.46	42,986.67	41,651.29	42,923.08	43,991.00	22,633
2023-04-28	41,587.70	42,160.00	41,396.93	41,905.64	42,948.25	13,279
2023-04-27	41,460.52	41,905.64	41,206.16	41,587.70	42,622.39	18,939
2023-04-26	41,842.05	42,350.77	41,651.29	41,651.29	42,687.57	23,321
2023-04-25	42,160.00	42,668.72	41,969.23	41,969.23	43,013.42	18,046
2023-04-24	42,859.49	43,177.44	42,223.59	42,477.95	43,534.80	18,015
2023-04-21	43,050.26	43,241.03	42,732.31	42,859.49	43,925.83	18,720
2023-04-20	43,876.93	43,876.93	43,241.03	43,304.62	44,382.03	22,392
2023-04-19	43,431.80	43,940.52	43,368.21	43,686.16	44,773.06	32,556
2023-04-18	43,113.85	43,749.75	42,923.08	43,368.21	44,447.21	39,372
2023-04-17	42,923.08	43,368.21	42,668.72	43,241.03	44,316.86	23,617
2023-04-14	43,177.44	43,431.80	42,859.49	42,986.67	44,056.17	23,043
2023-04-13	42,605.13	43,177.44	42,160.00	43,177.44	44,251.69	31,651
2023-04-12	42,350.77	42,732.31	42,287.18	42,477.95	43,534.80	27,249
2023-04-11	41,842.05	42,350.77	41,651.29	42,350.77	43,404.46	18,760
2023-04-10	41,651.29	41,969.23	41,396.93	41,905.64	42,948.25	21,417
2023-04-07	42,096.41	42,350.77	41,651.29	41,905.64	42,948.25	31,183
2023-04-06	42,350.77	42,541.54	41,842.05	42,096.41	43,143.77	26,305
2023-04-05	43,177.44	43,177.44	42,541.54	42,605.13	43,665.14	22,782

← NewerPage 14 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.