Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	42,732.31	43,050.26	42,350.77	42,986.67	44,056.17	21,387
2023-04-03	42,605.13	42,923.08	42,477.95	42,605.13	43,665.14	21,933
2023-03-31	42,223.59	43,050.26	42,223.59	42,986.67	44,056.17	29,991
2023-03-30	41,969.23	42,350.77	41,587.70	42,160.00	43,208.94	26,361
2023-03-29	41,905.64	42,350.77	41,714.88	41,969.23	43,013.42	20,219
2023-03-28	41,651.29	42,096.41	41,524.11	41,905.64	42,948.25	14,588
2023-03-27	41,587.70	41,714.88	40,888.21	41,651.29	42,687.57	19,154
2023-03-24	41,396.93	41,651.29	41,206.16	41,460.52	42,492.05	26,506
2023-03-23	41,778.46	41,778.46	41,396.93	41,524.11	42,557.22	17,012
2023-03-22	41,651.29	41,842.05	41,333.34	41,714.88	42,752.74	15,846
2023-03-21	41,142.57	41,587.70	41,015.39	41,333.34	42,361.71	15,273
2023-03-20	40,761.03	41,396.93	40,761.03	40,888.21	41,905.50	16,362
2023-03-17	41,015.39	41,460.52	40,697.44	40,951.80	41,970.67	28,153
2023-03-16	40,506.67	41,015.39	40,379.49	40,824.62	41,840.33	20,423
2023-03-15	41,206.16	41,333.34	40,570.26	40,951.80	41,970.67	24,889
2023-03-14	41,206.16	41,206.16	40,506.67	40,633.85	41,644.82	31,812
2023-03-13	41,333.34	41,524.11	40,633.85	41,269.75	42,296.53	31,321
2023-03-10	42,096.41	42,160.00	41,396.93	41,587.70	42,622.39	34,595
2023-03-09	42,223.59	42,414.36	42,096.41	42,287.18	43,339.28	24,942
2023-03-08	42,668.72	42,668.72	42,287.18	42,414.36	43,469.63	26,030
2023-03-07	43,177.44	43,177.44	42,795.90	42,859.49	43,925.83	17,781
2023-03-06	42,923.08	43,241.03	42,668.72	43,050.26	44,121.35	18,055
2023-03-03	42,795.90	43,113.85	42,732.31	42,923.08	43,991.00	17,137
2023-03-02	42,605.13	43,177.44	42,605.13	42,732.31	43,795.49	19,573
2023-02-28	42,795.90	43,113.85	42,541.54	42,668.72	43,730.31	26,115
2023-02-27	43,495.39	43,876.93	42,605.13	42,795.90	43,860.66	50,924
2023-02-24	44,449.23	44,830.77	44,131.29	44,131.29	45,229.27	23,840
2023-02-23	44,258.47	44,894.36	44,131.29	44,830.77	45,946.16	26,215
2023-02-22	44,449.23	44,703.59	44,194.88	44,322.05	45,424.78	20,301
2023-02-21	44,258.47	44,894.36	43,813.34	44,703.59	45,815.81	31,200
2023-02-20	43,876.93	44,449.23	43,686.16	44,258.47	45,359.61	21,941
2023-02-17	43,813.34	44,194.88	43,495.39	43,876.93	44,968.58	13,188
2023-02-16	43,813.34	44,194.88	43,686.16	44,067.70	45,164.10	21,658
2023-02-15	44,385.64	44,449.23	43,622.57	43,749.75	44,838.24	22,592
2023-02-14	44,576.41	44,640.00	44,194.88	44,385.64	45,489.96	17,257
2023-02-13	44,194.88	44,322.05	43,749.75	44,322.05	45,424.78	24,050
2023-02-10	44,194.88	44,258.47	43,940.52	44,194.88	45,294.44	23,869
2023-02-09	44,131.29	45,212.31	44,067.70	44,385.64	45,489.96	35,280
2023-02-08	44,258.47	44,449.23	44,131.29	44,449.23	45,555.13	20,489
2023-02-07	44,131.29	44,322.05	43,940.52	44,194.88	45,294.44	20,449
2023-02-06	44,512.82	44,576.41	43,940.52	44,258.47	45,359.61	22,386
2023-02-03	44,258.47	44,767.18	43,876.93	44,703.59	45,815.81	29,366
2023-02-02	45,148.72	45,275.90	44,131.29	44,322.05	45,424.78	46,266
2023-02-01	44,640.00	45,212.31	44,194.88	45,021.54	46,141.67	47,418
2023-01-31	44,449.23	45,085.13	44,004.11	44,894.36	46,011.33	36,395
2023-01-30	44,322.05	44,640.00	44,194.88	44,194.88	45,294.44	23,544
2023-01-27	44,067.70	44,512.82	43,876.93	44,512.82	45,620.30	27,764
2023-01-26	43,940.52	44,385.64	43,749.75	44,131.29	45,229.27	18,589
2023-01-25	44,067.70	44,512.82	43,813.34	43,940.52	45,033.75	29,753
2023-01-20	43,622.57	44,004.11	43,558.98	43,940.52	45,033.75	15,795
2023-01-19	43,558.98	44,004.11	43,431.80	43,749.75	44,838.24	27,532
2023-01-18	44,640.00	44,894.36	43,558.98	43,876.93	44,968.58	48,424
2023-01-17	44,830.77	45,339.49	44,449.23	44,767.18	45,880.99	30,213
2023-01-16	43,940.52	45,021.54	43,813.34	44,830.77	45,946.16	42,965
2023-01-13	44,004.11	44,322.05	43,749.75	43,940.52	45,033.75	28,346
2023-01-12	43,241.03	44,067.70	43,113.85	43,813.34	44,903.41	34,380
2023-01-11	43,368.21	43,368.21	42,859.49	43,177.44	44,251.69	37,500
2023-01-10	43,113.85	43,622.57	42,859.49	43,050.26	44,121.35	37,838
2023-01-09	42,414.36	43,686.16	42,223.59	43,495.39	44,577.55	41,509
2023-01-06	41,269.75	42,414.36	40,951.80	42,287.18	43,339.28	30,710

← NewerPage 15 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.