Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	46,738.47	46,865.64	46,420.52	46,547.70	43,304.29	23,926
2022-07-13	47,183.59	47,628.72	46,738.47	46,802.06	43,540.93	22,588
2022-07-12	47,946.67	48,264.62	46,802.06	46,929.23	43,659.24	45,943
2022-07-11	48,900.52	49,218.47	47,883.08	48,137.44	44,783.26	40,452
2022-07-08	48,709.75	49,345.64	48,518.98	48,646.16	45,256.53	29,303
2022-07-07	49,536.41	49,536.41	48,391.80	48,518.98	45,138.22	54,235
2022-07-06	49,917.95	49,981.54	48,964.11	48,964.11	45,552.33	49,271
2022-07-05	50,490.26	50,871.80	49,854.36	50,299.49	46,794.66	29,062
2022-07-04	50,871.80	51,189.75	49,663.59	50,235.90	46,735.50	27,307
2022-07-01	51,889.23	51,889.23	50,490.26	50,871.80	47,327.09	24,755
2022-06-30	51,634.88	51,825.65	50,935.39	51,126.16	47,563.73	24,194
2022-06-29	50,998.98	52,016.41	50,998.98	51,380.52	47,800.36	22,687
2022-06-28	51,189.75	51,889.23	51,126.16	51,825.65	48,214.48	22,067
2022-06-27	50,553.85	51,316.93	50,172.31	50,998.98	47,445.41	28,404
2022-06-24	49,409.23	50,553.85	49,218.47	50,172.31	46,676.35	41,857
2022-06-23	50,299.49	50,808.21	49,154.88	49,345.64	45,907.28	60,290
2022-06-22	51,571.29	51,571.29	50,299.49	50,426.67	46,912.98	45,094
2022-06-21	50,998.98	51,571.29	50,998.98	51,316.93	47,741.21	24,520
2022-06-20	52,334.36	52,779.49	50,871.80	50,998.98	47,445.41	43,480
2022-06-17	51,825.65	52,779.49	51,634.88	52,270.77	48,628.59	35,703
2022-06-16	53,351.80	53,669.75	52,461.54	52,588.72	48,924.38	27,330
2022-06-15	54,305.65	54,496.41	52,970.26	53,033.85	49,338.49	33,805
2022-06-14	52,207.18	54,432.82	52,143.59	54,242.06	50,462.51	92,705
2022-06-13	53,733.34	53,860.52	52,461.54	52,779.49	49,101.86	39,322
2022-06-10	54,114.88	54,369.24	53,860.52	54,178.47	50,403.35	25,005
2022-06-09	54,242.06	54,432.82	53,669.75	54,432.82	50,639.99	29,792
2022-06-08	53,606.16	54,432.82	53,415.39	54,242.06	50,462.51	25,327
2022-06-07	53,860.52	54,114.88	53,542.57	53,669.75	49,930.08	20,457
2022-06-03	54,051.29	54,242.06	53,669.75	53,924.11	50,166.72	16,604
2022-06-02	53,415.39	53,987.70	53,351.80	53,987.70	50,225.88	24,907
2022-05-31	54,242.06	54,560.00	53,542.57	53,606.16	49,870.92	52,857
2022-05-30	53,606.16	54,305.65	53,606.16	54,178.47	50,403.35	36,188
2022-05-27	53,161.03	53,606.16	53,161.03	53,415.39	49,693.45	26,656
2022-05-26	52,588.72	53,224.62	52,588.72	52,906.67	49,220.18	16,234
2022-05-25	52,588.72	53,097.44	52,461.54	52,779.49	49,101.86	20,688
2022-05-24	52,207.18	52,588.72	52,143.59	52,207.18	48,569.43	14,111
2022-05-23	52,715.90	52,715.90	52,207.18	52,270.77	48,628.59	14,254
2022-05-20	51,825.65	52,652.31	51,825.65	52,270.77	48,628.59	15,632
2022-05-19	51,825.65	52,143.59	51,825.65	51,889.23	48,273.64	16,893
2022-05-18	52,779.49	53,288.21	52,461.54	52,525.13	48,865.22	15,541
2022-05-17	52,334.36	53,161.03	52,207.18	52,779.49	49,101.86	26,785
2022-05-16	52,461.54	52,652.31	52,016.41	52,334.36	48,687.75	22,626
2022-05-13	51,507.70	52,525.13	51,444.11	52,461.54	48,806.06	24,048
2022-05-12	51,380.52	51,571.29	51,126.16	51,380.52	47,800.36	40,669
2022-05-11	51,571.29	51,889.23	51,316.93	51,762.06	48,155.32	25,132
2022-05-10	51,952.82	52,143.59	51,189.75	51,889.23	48,273.64	40,842
2022-05-09	52,779.49	52,843.08	52,016.41	52,270.77	48,628.59	40,377
2022-05-06	52,652.31	53,097.44	52,525.13	52,970.26	49,279.34	29,634
2022-05-04	53,033.85	53,351.80	52,970.26	53,033.85	49,338.49	19,356
2022-05-03	52,715.90	53,097.44	52,652.31	53,033.85	49,338.49	20,737
2022-05-02	52,715.90	52,906.67	52,588.72	52,779.49	49,101.86	21,865
2022-04-29	52,715.90	53,097.44	52,525.13	53,033.85	49,338.49	22,965
2022-04-28	53,224.62	53,224.62	52,397.95	52,652.31	48,983.54	26,957
2022-04-27	53,033.85	54,178.47	52,525.13	52,652.31	48,983.54	50,408
2022-04-26	54,114.88	54,560.00	53,606.16	53,669.75	49,930.08	27,687
2022-04-25	53,987.70	54,369.24	53,860.52	54,051.29	50,285.04	28,402
2022-04-22	54,369.24	54,687.18	53,860.52	54,623.59	50,817.47	32,850
2022-04-21	53,669.75	54,623.59	53,542.57	54,305.65	50,521.67	34,337
2022-04-20	53,288.21	53,542.57	53,097.44	53,415.39	49,693.45	14,593
2022-04-19	53,224.62	53,478.98	53,097.44	53,224.62	49,515.97	18,251

← NewerPage 18 of 21 · 1,202 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.