Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-15	52,715.90	53,161.03	52,525.13	53,033.85	49,338.49	20,032
2022-04-14	52,397.95	52,970.26	52,270.77	52,970.26	49,279.34	28,025
2022-04-13	52,334.36	52,461.54	51,889.23	52,334.36	48,687.75	23,717
2022-04-12	52,970.26	53,097.44	51,634.88	52,016.41	48,391.95	74,299
2022-04-11	52,843.08	53,224.62	52,843.08	52,970.26	49,279.34	18,175
2022-04-08	53,351.80	53,351.80	52,906.67	52,970.26	49,279.34	24,467
2022-04-07	53,478.98	53,606.16	53,033.85	53,161.03	49,456.81	38,764
2022-04-06	54,051.29	54,305.65	53,669.75	53,733.34	49,989.24	33,123
2022-04-05	54,623.59	54,814.36	54,051.29	54,178.47	50,403.35	34,630
2022-04-04	54,369.24	54,750.77	53,987.70	54,496.41	50,699.15	25,570
2022-04-01	54,178.47	54,623.59	54,178.47	54,369.24	50,580.83	22,573
2022-03-31	54,242.06	54,814.36	53,987.70	54,623.59	50,817.47	35,977
2022-03-30	54,623.59	55,132.31	54,242.06	54,242.06	50,462.51	35,072
2022-03-29	54,750.77	54,877.95	54,178.47	54,496.41	50,699.15	40,574
2022-03-28	54,051.29	54,814.36	53,478.98	54,750.77	50,935.78	36,523
2022-03-25	53,987.70	54,242.06	53,796.93	54,051.29	50,285.04	22,295
2022-03-24	53,860.52	54,242.06	53,733.34	53,924.11	50,166.72	26,348
2022-03-23	53,669.75	54,305.65	53,542.57	54,114.88	50,344.20	34,745
2022-03-22	53,733.34	53,860.52	53,415.39	53,478.98	49,752.61	38,527
2022-03-21	53,733.34	53,924.11	53,542.57	53,606.16	49,870.92	26,838
2022-03-18	53,606.16	53,924.11	53,415.39	53,733.34	49,989.24	23,004
2022-03-17	54,305.65	54,432.82	53,669.75	53,669.75	49,930.08	30,317
2022-03-16	53,351.80	53,669.75	52,970.26	53,669.75	49,930.08	26,642
2022-03-15	53,097.44	53,351.80	52,779.49	52,970.26	49,279.34	20,842
2022-03-14	53,415.39	53,542.57	52,779.49	53,224.62	49,515.97	24,430
2022-03-11	53,415.39	53,733.34	53,097.44	53,415.39	49,693.45	19,173
2022-03-10	53,733.34	54,114.88	53,161.03	53,669.75	49,930.08	26,928
2022-03-08	53,161.03	53,478.98	52,715.90	52,843.08	49,161.02	35,820
2022-03-07	54,687.18	54,877.95	53,478.98	53,606.16	49,870.92	35,711
2022-03-04	54,750.77	55,259.49	54,114.88	55,005.13	51,172.42	26,093
2022-03-03	54,114.88	55,195.90	53,860.52	54,750.77	50,935.78	28,748
2022-03-02	54,114.88	54,560.00	53,924.11	53,924.11	50,166.72	29,729
2022-02-28	54,305.65	55,068.72	53,987.70	54,051.29	50,285.04	37,011
2022-02-25	54,051.29	55,195.90	53,542.57	54,369.24	50,580.83	61,403
2022-02-24	52,715.90	54,432.82	52,461.54	53,097.44	49,397.65	74,885
2022-02-23	52,397.95	52,843.08	51,952.82	52,588.72	48,924.38	17,255
2022-02-22	51,825.65	52,461.54	51,762.06	52,016.41	48,391.95	26,017
2022-02-21	52,397.95	52,970.26	52,016.41	52,970.26	49,279.34	19,169
2022-02-18	51,380.52	53,097.44	51,380.52	52,970.26	49,279.34	41,296
2022-02-17	52,270.77	52,461.54	51,316.93	51,634.88	48,037.00	43,998
2022-02-16	51,825.65	52,525.13	51,762.06	52,207.18	48,569.43	22,221
2022-02-15	51,062.57	51,825.65	50,871.80	51,444.11	47,859.52	26,394
2022-02-14	50,998.98	51,571.29	50,681.03	51,062.57	47,504.57	35,991
2022-02-11	51,634.88	52,270.77	51,380.52	51,571.29	47,977.84	26,726
2022-02-10	52,461.54	52,779.49	51,889.23	52,016.41	48,391.95	40,449
2022-02-09	52,016.41	52,461.54	51,952.82	52,270.77	48,628.59	30,063
2022-02-08	52,080.00	52,397.95	51,507.70	51,762.06	48,155.32	33,525
2022-02-07	52,207.18	52,207.18	51,316.93	51,634.88	48,037.00	40,896
2022-02-04	50,998.98	52,334.36	50,808.21	52,143.59	48,510.27	41,881
2022-02-03	52,143.59	52,652.31	50,998.98	51,062.57	47,504.57	70,564
2022-01-28	50,299.49	52,016.41	49,282.06	51,762.06	48,155.32	63,089
2022-01-27	52,207.18	52,588.72	49,917.95	50,299.49	46,794.66	71,421
2022-01-26	51,889.23	52,779.49	51,825.65	51,825.65	48,214.48	38,322
2022-01-25	53,796.93	54,178.47	51,762.06	52,397.95	48,746.91	59,561
2022-01-24	54,687.18	55,259.49	53,224.62	53,924.11	50,166.72	66,372
2022-01-21	55,386.67	55,895.39	55,323.08	55,641.03	51,764.01	31,756
2022-01-20	55,513.85	56,149.75	55,195.90	55,958.98	52,059.80	21,939
2022-01-19	54,941.54	56,022.57	54,369.24	55,259.49	51,409.05	36,027
2022-01-18	57,167.18	57,485.13	55,386.67	55,513.85	51,645.69	46,512
2022-01-17	57,357.95	57,930.26	56,976.41	57,167.18	53,183.82	25,202

← NewerPage 19 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.