Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	41,651.29	41,842.05	41,078.98	41,396.93	42,426.88	39,477
2023-01-04	41,015.39	41,651.29	40,570.26	41,524.11	42,557.22	38,848
2023-01-03	41,778.46	42,096.41	40,761.03	41,396.93	42,426.88	39,931
2023-01-02	42,795.90	43,113.85	41,651.29	41,714.88	42,752.74	39,726
2022-12-29	44,385.64	44,576.41	42,605.13	42,668.72	43,730.31	122,606
2022-12-28	45,911.80	46,293.34	44,640.00	44,703.59	45,815.81	142,553
2022-12-27	48,964.11	49,027.70	48,582.57	48,773.34	45,374.85	147,245
2022-12-26	48,773.34	49,154.88	48,582.57	48,836.93	45,434.01	69,518
2022-12-23	48,137.44	48,773.34	47,946.67	48,773.34	45,374.85	64,117
2022-12-22	48,137.44	48,328.21	48,010.26	48,328.21	44,960.74	45,628
2022-12-21	47,883.08	48,073.85	47,628.72	47,755.90	44,428.31	26,835
2022-12-20	48,010.26	48,201.03	47,437.95	47,501.54	44,191.67	32,588
2022-12-19	47,755.90	48,328.21	47,501.54	48,010.26	44,664.94	21,606
2022-12-16	48,264.62	48,328.21	47,883.08	47,883.08	44,546.63	27,625
2022-12-15	48,964.11	48,964.11	48,391.80	48,455.39	45,079.06	23,168
2022-12-14	49,154.88	49,154.88	48,518.98	48,964.11	45,552.33	31,628
2022-12-13	47,374.36	49,218.47	47,374.36	49,218.47	45,788.96	79,104
2022-12-12	48,073.85	48,201.03	47,183.59	47,374.36	44,073.36	30,312
2022-12-09	47,565.13	48,073.85	47,120.00	48,073.85	44,724.10	21,682
2022-12-08	47,374.36	47,565.13	46,802.06	47,310.77	44,014.20	44,442
2022-12-07	48,201.03	48,201.03	47,565.13	47,628.72	44,309.99	16,380
2022-12-06	48,328.21	48,455.39	47,755.90	47,819.49	44,487.47	18,841
2022-12-05	48,518.98	48,836.93	48,137.44	48,328.21	44,960.74	24,174
2022-12-02	48,709.75	49,027.70	47,946.67	48,646.16	45,256.53	35,388
2022-12-01	48,964.11	49,027.70	48,455.39	48,709.75	45,315.69	31,229
2022-11-30	47,692.31	48,836.93	47,501.54	48,646.16	45,256.53	37,409
2022-11-29	47,310.77	47,692.31	47,056.41	47,628.72	44,309.99	19,109
2022-11-28	47,247.18	47,310.77	46,865.64	47,247.18	43,955.04	23,341
2022-11-25	47,374.36	47,501.54	47,056.41	47,310.77	44,014.20	20,886
2022-11-24	47,501.54	47,692.31	47,056.41	47,247.18	43,955.04	22,455
2022-11-23	47,120.00	47,374.36	46,674.88	47,374.36	44,073.36	22,822
2022-11-22	46,992.82	47,120.00	46,484.11	47,056.41	43,777.56	19,352
2022-11-21	47,310.77	47,310.77	46,356.93	46,738.47	43,481.77	24,471
2022-11-18	46,992.82	47,310.77	46,738.47	47,120.00	43,836.72	29,090
2022-11-17	47,565.13	47,946.67	46,929.23	46,929.23	43,659.24	31,579
2022-11-16	47,374.36	47,628.72	46,992.82	47,501.54	44,191.67	36,705
2022-11-15	46,992.82	47,247.18	46,738.47	47,056.41	43,777.56	26,352
2022-11-14	46,166.16	47,247.18	46,166.16	46,992.82	43,718.40	44,884
2022-11-11	46,802.06	46,865.64	46,102.57	46,166.16	42,949.34	43,491
2022-11-10	45,911.80	46,293.34	45,530.26	45,848.21	42,653.54	44,103
2022-11-09	46,166.16	46,420.52	45,657.44	45,975.39	42,771.86	43,322
2022-11-08	44,767.18	46,166.16	44,767.18	45,911.80	42,712.70	63,660
2022-11-07	44,322.05	44,703.59	44,004.11	44,703.59	41,588.68	48,773
2022-11-04	43,686.16	43,940.52	43,368.21	43,940.52	40,878.78	44,078
2022-11-03	43,749.75	43,813.34	43,368.21	43,622.57	40,582.98	42,920
2022-11-02	44,385.64	44,385.64	43,813.34	44,004.11	40,937.94	32,252
2022-11-01	43,558.98	44,640.00	43,368.21	44,385.64	41,292.89	52,617
2022-10-31	45,021.54	45,021.54	43,304.62	43,558.98	40,523.82	157,749
2022-10-28	46,356.93	46,547.70	45,848.21	45,911.80	42,712.70	21,898
2022-10-27	46,102.57	46,356.93	45,784.62	46,102.57	42,890.18	25,506
2022-10-26	46,293.34	46,356.93	45,848.21	46,038.98	42,831.02	18,885
2022-10-25	46,802.06	46,802.06	46,166.16	46,293.34	43,067.65	15,769
2022-10-24	46,929.23	47,120.00	46,293.34	46,738.47	43,481.77	27,066
2022-10-21	46,547.70	46,738.47	46,166.16	46,547.70	43,304.29	28,969
2022-10-20	46,611.29	46,802.06	46,229.75	46,802.06	43,540.93	92,325
2022-10-19	47,310.77	47,819.49	46,738.47	46,802.06	43,540.93	36,860
2022-10-18	47,247.18	47,565.13	46,738.47	47,374.36	44,073.36	25,250
2022-10-17	46,356.93	47,120.00	45,975.39	47,120.00	43,836.72	18,954
2022-10-14	45,911.80	46,929.23	45,784.62	46,674.88	43,422.61	28,798
2022-10-13	46,166.16	46,420.52	45,721.03	45,721.03	42,535.22	25,565

← NewerPage 16 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.