Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	45,784.62	46,166.16	45,148.72	46,166.16	42,949.34	19,387
2022-10-11	46,102.57	46,166.16	45,403.08	45,784.62	42,594.38	29,067
2022-10-07	45,021.54	46,229.75	45,021.54	46,038.98	42,831.02	25,289
2022-10-06	45,530.26	45,848.21	45,212.31	45,339.49	42,180.27	36,701
2022-10-05	45,021.54	45,784.62	44,767.18	45,466.67	42,298.59	42,235
2022-10-04	44,576.41	45,339.49	44,385.64	44,767.18	41,647.84	57,481
2022-09-30	45,148.72	45,148.72	44,449.23	44,512.82	41,411.21	36,052
2022-09-29	44,703.59	45,275.90	44,512.82	45,021.54	41,884.48	37,400
2022-09-28	44,830.77	45,148.72	44,194.88	44,512.82	41,411.21	53,075
2022-09-27	45,593.85	45,657.44	44,767.18	45,148.72	42,002.80	61,880
2022-09-26	45,657.44	45,848.21	44,830.77	45,466.67	42,298.59	64,691
2022-09-23	46,547.70	46,547.70	45,784.62	46,102.57	42,890.18	40,699
2022-09-22	46,865.64	46,865.64	46,293.34	46,611.29	43,363.45	39,161
2022-09-21	46,865.64	47,374.36	46,865.64	46,865.64	43,600.08	23,410
2022-09-20	47,247.18	47,501.54	46,929.23	47,183.59	43,895.88	24,766
2022-09-19	47,628.72	47,628.72	46,738.47	46,992.82	43,718.40	33,605
2022-09-16	46,992.82	47,692.31	46,992.82	47,628.72	44,309.99	26,133
2022-09-15	47,501.54	47,501.54	47,120.00	47,247.18	43,955.04	20,656
2022-09-14	47,120.00	47,628.72	46,992.82	47,374.36	44,073.36	23,725
2022-09-13	47,501.54	48,201.03	47,374.36	47,946.67	44,605.79	31,790
2022-09-08	47,247.18	47,310.77	46,865.64	46,992.82	43,718.40	25,630
2022-09-07	47,056.41	47,247.18	46,674.88	46,929.23	43,659.24	29,779
2022-09-06	47,310.77	47,628.72	46,992.82	47,374.36	44,073.36	16,483
2022-09-05	46,802.06	47,056.41	46,738.47	47,056.41	43,777.56	19,028
2022-09-02	46,929.23	47,310.77	46,738.47	46,802.06	43,540.93	22,005
2022-09-01	47,310.77	47,374.36	46,865.64	46,865.64	43,600.08	38,354
2022-08-31	47,565.13	47,883.08	47,120.00	47,501.54	44,191.67	18,954
2022-08-30	47,946.67	48,264.62	47,374.36	47,501.54	44,191.67	29,249
2022-08-29	47,056.41	47,946.67	47,056.41	47,692.31	44,369.15	25,617
2022-08-26	48,518.98	48,518.98	47,819.49	47,883.08	44,546.63	29,802
2022-08-25	47,501.54	48,709.75	47,501.54	48,137.44	44,783.26	32,776
2022-08-24	47,120.00	47,692.31	46,929.23	47,501.54	44,191.67	25,450
2022-08-23	47,692.31	47,883.08	46,802.06	46,865.64	43,600.08	53,131
2022-08-22	48,518.98	48,709.75	47,883.08	48,010.26	44,664.94	24,049
2022-08-19	48,518.98	48,836.93	48,010.26	48,518.98	45,138.22	27,751
2022-08-18	48,328.21	48,518.98	48,010.26	48,328.21	44,960.74	37,259
2022-08-17	48,709.75	48,900.52	48,201.03	48,201.03	44,842.42	38,489
2022-08-16	48,646.16	49,027.70	48,391.80	48,455.39	45,079.06	39,419
2022-08-12	48,391.80	48,773.34	48,264.62	48,455.39	45,079.06	25,741
2022-08-11	47,692.31	48,518.98	47,692.31	48,391.80	45,019.90	41,379
2022-08-10	47,310.77	48,073.85	47,310.77	47,501.54	44,191.67	30,385
2022-08-09	47,183.59	47,437.95	46,992.82	47,437.95	44,132.51	24,785
2022-08-08	46,992.82	47,310.77	46,865.64	47,247.18	43,955.04	24,542
2022-08-05	46,865.64	47,374.36	46,865.64	47,183.59	43,895.88	24,748
2022-08-04	47,437.95	47,437.95	46,802.06	46,802.06	43,540.93	39,100
2022-08-03	47,310.77	47,565.13	46,929.23	46,929.23	43,659.24	34,649
2022-08-02	48,201.03	48,264.62	47,310.77	47,310.77	44,014.20	41,892
2022-08-01	48,264.62	48,773.34	48,137.44	48,201.03	44,842.42	33,996
2022-07-29	48,073.85	48,836.93	48,073.85	48,773.34	45,374.85	43,661
2022-07-28	47,819.49	48,391.80	47,755.90	47,946.67	44,605.79	28,164
2022-07-27	47,755.90	47,755.90	47,247.18	47,437.95	44,132.51	19,923
2022-07-26	47,628.72	47,883.08	47,437.95	47,819.49	44,487.47	21,471
2022-07-25	47,056.41	47,883.08	46,674.88	47,628.72	44,309.99	33,641
2022-07-22	47,310.77	47,565.13	46,865.64	47,120.00	43,836.72	29,055
2022-07-21	47,501.54	47,565.13	47,056.41	47,437.95	44,132.51	31,538
2022-07-20	47,565.13	47,946.67	47,120.00	47,501.54	44,191.67	28,003
2022-07-19	46,992.82	47,437.95	46,738.47	47,120.00	43,836.72	16,900
2022-07-18	46,102.57	47,056.41	45,784.62	46,992.82	43,718.40	38,830
2022-07-15	46,738.47	46,738.47	45,593.85	45,784.62	42,594.38	48,262
2022-07-14	46,738.47	46,865.64	46,420.52	46,547.70	43,304.29	23,926

← NewerPage 17 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.