Hyosung Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	58,121.03	58,375.39	57,675.90	57,675.90	53,657.09	28,438
2022-01-13	58,438.98	59,520.00	58,184.62	58,248.21	54,189.52	41,835
2022-01-12	57,739.49	58,693.34	57,739.49	58,438.98	54,367.00	25,809
2022-01-11	58,438.98	59,011.29	57,739.49	57,739.49	53,716.25	36,389
2022-01-10	58,756.93	59,011.29	58,057.44	58,502.57	54,426.16	43,206
2022-01-07	58,057.44	59,202.06	57,803.08	58,693.34	54,603.63	39,702
2022-01-06	58,756.93	59,392.83	57,803.08	57,993.85	53,952.89	45,629
2022-01-05	59,329.24	60,410.26	59,138.47	59,456.42	55,313.54	50,755
2022-01-04	58,947.70	59,392.83	58,502.57	58,884.11	54,781.11	47,079
2022-01-03	60,219.49	60,283.08	58,884.11	59,138.47	55,017.75	59,554
2021-12-30	61,300.52	61,364.11	60,028.72	60,219.49	56,023.45	59,332
2021-12-29	63,271.80	63,271.80	61,554.88	61,618.47	57,324.94	127,546
2021-12-28	65,179.49	66,133.34	64,225.65	66,133.34	55,478.13	109,738
2021-12-27	65,815.39	66,133.34	64,543.59	64,861.54	54,411.25	51,415
2021-12-24	63,907.70	66,133.34	63,589.75	65,497.44	54,944.69	60,184
2021-12-23	63,589.75	64,225.65	63,526.16	63,589.75	53,344.36	32,096
2021-12-22	63,589.75	63,907.70	63,526.16	63,589.75	53,344.36	21,287
2021-12-21	63,335.39	64,225.65	63,335.39	63,398.98	53,184.32	32,383
2021-12-20	63,907.70	64,225.65	63,462.57	63,589.75	53,344.36	25,845
2021-12-17	63,462.57	64,543.59	63,144.62	64,225.65	53,877.80	31,868
2021-12-16	63,907.70	64,225.65	63,398.98	63,907.70	53,611.08	16,444
2021-12-15	63,589.75	64,225.65	63,081.03	63,589.75	53,344.36	31,751
2021-12-14	63,907.70	64,543.59	63,589.75	63,589.75	53,344.36	23,677
2021-12-13	63,907.70	64,861.54	63,589.75	63,907.70	53,611.08	22,677
2021-12-10	63,526.16	64,543.59	63,271.80	63,907.70	53,611.08	26,574
2021-12-09	63,907.70	64,861.54	63,526.16	63,589.75	53,344.36	47,710
2021-12-08	65,179.49	65,815.39	63,589.75	63,907.70	53,611.08	49,028
2021-12-07	64,543.59	65,179.49	63,398.98	64,861.54	54,411.25	57,128
2021-12-06	63,526.16	64,861.54	62,635.90	63,907.70	53,611.08	53,942
2021-12-03	60,346.67	64,225.65	59,965.13	63,589.75	53,344.36	86,999
2021-12-02	57,993.85	60,601.03	57,993.85	60,346.67	50,623.80	42,941
2021-12-01	57,230.77	59,647.18	57,167.18	58,693.34	49,236.84	52,893
2021-11-30	59,965.13	60,155.90	57,548.72	57,548.72	48,276.64	93,721
2021-11-29	59,583.59	60,664.62	59,138.47	59,901.54	50,250.39	33,142
2021-11-26	62,127.18	62,254.36	60,283.08	60,410.26	50,677.14	55,614
2021-11-25	61,936.42	62,381.54	61,682.06	62,254.36	52,224.13	18,470
2021-11-24	61,682.06	62,317.95	61,554.88	61,872.83	51,904.06	30,859
2021-11-23	61,554.88	62,317.95	61,300.52	61,682.06	51,744.03	28,498
2021-11-22	61,236.93	62,063.59	60,918.98	61,745.65	51,797.37	27,975
2021-11-19	61,109.75	61,809.24	60,855.39	61,300.52	51,423.96	28,816
2021-11-18	61,109.75	61,109.75	60,410.26	60,918.98	51,103.89	34,788
2021-11-17	62,381.54	62,508.72	60,918.98	61,109.75	51,263.93	41,958
2021-11-16	63,081.03	63,144.62	62,190.77	62,381.54	52,330.82	35,886
2021-11-15	63,144.62	63,526.16	62,508.72	63,017.44	52,864.26	25,145
2021-11-12	61,554.88	64,225.65	61,364.11	62,953.85	52,810.91	46,041
2021-11-11	61,236.93	61,809.24	60,410.26	61,364.11	51,477.31	46,764
2021-11-10	62,445.13	63,017.44	61,682.06	61,682.06	51,744.03	45,577
2021-11-09	63,589.75	64,225.65	62,635.90	62,826.67	52,704.23	41,989
2021-11-08	63,398.98	63,526.16	62,572.31	63,271.80	53,077.64	36,063
2021-11-05	62,890.26	63,907.70	62,635.90	63,081.03	52,917.60	77,335
2021-11-04	63,589.75	64,861.54	62,699.49	63,398.98	53,184.32	66,845
2021-11-03	64,543.59	64,543.59	63,589.75	63,589.75	53,344.36	49,421
2021-11-02	64,861.54	66,133.34	64,225.65	64,225.65	53,877.80	56,259
2021-11-01	66,133.34	66,769.24	64,543.59	64,861.54	54,411.25	40,261
2021-10-29	66,451.29	66,451.29	65,497.44	65,497.44	54,944.69	21,155
2021-10-28	66,769.24	67,087.18	65,815.39	66,133.34	55,478.13	27,428
2021-10-27	67,087.18	67,405.13	66,769.24	66,769.24	56,011.58	18,237
2021-10-26	67,405.13	68,041.03	67,087.18	67,723.08	56,811.74	22,385
2021-10-25	66,769.24	67,405.13	66,133.34	67,087.18	56,278.30	35,330
2021-10-22	66,769.24	67,723.08	66,451.29	67,405.13	56,545.02	30,861

← NewerPage 20 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.