Hyosung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 50,300.00 | 51,300.00 | 49,650.00 | 50,800.00 | 48,634.61 | 17,112 |
| 2025-04-23 | 50,000.00 | 50,300.00 | 49,400.00 | 50,000.00 | 47,868.71 | 13,601 |
| 2025-04-22 | 49,700.00 | 50,100.00 | 49,350.00 | 50,000.00 | 47,868.71 | 4,746 |
| 2025-04-21 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 47,868.71 | 6,367 |
| 2025-04-18 | 50,100.00 | 50,100.00 | 49,350.00 | 50,000.00 | 47,868.71 | 3,889 |
| 2025-04-17 | 49,200.00 | 49,850.00 | 48,750.00 | 49,800.00 | 47,677.24 | 4,028 |
| 2025-04-16 | 49,900.00 | 50,100.00 | 49,200.00 | 49,200.00 | 47,102.81 | 5,600 |
| 2025-04-15 | 49,500.00 | 49,950.00 | 49,150.00 | 49,900.00 | 47,772.98 | 9,769 |
| 2025-04-14 | 48,950.00 | 49,250.00 | 48,700.00 | 49,150.00 | 47,054.94 | 6,569 |
| 2025-04-11 | 47,150.00 | 49,500.00 | 46,800.00 | 49,500.00 | 47,390.03 | 9,705 |
| 2025-04-10 | 46,600.00 | 47,850.00 | 46,400.00 | 47,550.00 | 45,523.15 | 9,664 |
| 2025-04-09 | 46,250.00 | 46,350.00 | 45,100.00 | 45,550.00 | 43,608.40 | 10,075 |
| 2025-04-08 | 47,000.00 | 47,250.00 | 46,150.00 | 46,250.00 | 44,278.56 | 9,214 |
| 2025-04-07 | 47,400.00 | 49,000.00 | 46,050.00 | 46,200.00 | 44,230.69 | 17,259 |
| 2025-04-04 | 47,900.00 | 49,450.00 | 47,800.00 | 49,250.00 | 47,150.68 | 11,157 |
| 2025-04-03 | 48,900.00 | 48,900.00 | 47,650.00 | 48,800.00 | 46,719.86 | 10,506 |
| 2025-04-02 | 49,150.00 | 49,450.00 | 48,650.00 | 49,050.00 | 46,959.21 | 16,054 |
| 2025-04-01 | 47,900.00 | 48,900.00 | 47,900.00 | 48,900.00 | 46,815.60 | 10,949 |
| 2025-03-31 | 47,500.00 | 47,950.00 | 47,100.00 | 47,950.00 | 45,906.10 | 14,058 |
| 2025-03-28 | 48,100.00 | 48,500.00 | 47,350.00 | 48,050.00 | 46,001.83 | 16,614 |
| 2025-03-27 | 48,300.00 | 48,450.00 | 47,650.00 | 48,100.00 | 46,049.70 | 8,027 |
| 2025-03-26 | 47,800.00 | 48,400.00 | 47,550.00 | 48,200.00 | 46,145.44 | 8,749 |
| 2025-03-25 | 47,500.00 | 47,900.00 | 47,300.00 | 47,550.00 | 45,523.15 | 8,886 |
| 2025-03-24 | 47,400.00 | 47,900.00 | 47,200.00 | 47,200.00 | 45,188.06 | 10,820 |
| 2025-03-21 | 48,750.00 | 48,750.00 | 47,250.00 | 47,900.00 | 45,858.23 | 37,761 |
| 2025-03-20 | 48,750.00 | 49,100.00 | 48,400.00 | 48,650.00 | 46,576.26 | 15,705 |
| 2025-03-19 | 48,400.00 | 48,950.00 | 48,350.00 | 48,750.00 | 46,671.99 | 16,093 |
| 2025-03-18 | 48,150.00 | 48,600.00 | 47,950.00 | 48,400.00 | 46,336.91 | 9,648 |
| 2025-03-17 | 47,950.00 | 48,700.00 | 47,700.00 | 48,250.00 | 46,193.31 | 16,739 |
| 2025-03-14 | 47,100.00 | 48,100.00 | 47,100.00 | 47,800.00 | 45,762.49 | 11,729 |
| 2025-03-13 | 48,000.00 | 48,300.00 | 47,050.00 | 47,050.00 | 45,044.46 | 10,058 |
| 2025-03-12 | 47,600.00 | 48,000.00 | 47,350.00 | 47,950.00 | 45,906.10 | 8,362 |
| 2025-03-11 | 47,500.00 | 47,750.00 | 46,500.00 | 47,600.00 | 45,571.01 | 17,022 |
| 2025-03-10 | 47,100.00 | 48,750.00 | 46,550.00 | 47,700.00 | 45,666.75 | 21,787 |
| 2025-03-07 | 47,350.00 | 47,500.00 | 46,650.00 | 47,000.00 | 44,996.59 | 13,846 |
| 2025-03-06 | 47,200.00 | 47,500.00 | 46,750.00 | 47,500.00 | 45,475.28 | 12,720 |
| 2025-03-05 | 46,300.00 | 47,300.00 | 46,000.00 | 47,200.00 | 45,188.06 | 22,010 |
| 2025-03-04 | 47,000.00 | 47,150.00 | 45,900.00 | 45,900.00 | 43,943.48 | 18,325 |
| 2025-02-28 | 47,500.00 | 47,650.00 | 46,450.00 | 47,100.00 | 45,092.33 | 24,021 |
| 2025-02-27 | 48,400.00 | 48,450.00 | 47,200.00 | 47,700.00 | 45,666.75 | 17,640 |
| 2025-02-26 | 48,150.00 | 48,500.00 | 47,800.00 | 48,350.00 | 46,289.05 | 14,958 |
| 2025-02-25 | 48,500.00 | 48,850.00 | 47,950.00 | 48,150.00 | 46,097.57 | 13,085 |
| 2025-02-24 | 48,700.00 | 48,800.00 | 47,800.00 | 48,800.00 | 46,719.86 | 12,763 |
| 2025-02-21 | 48,400.00 | 48,750.00 | 48,150.00 | 48,650.00 | 46,576.26 | 9,702 |
| 2025-02-20 | 47,800.00 | 49,150.00 | 47,800.00 | 48,600.00 | 46,528.39 | 18,623 |
| 2025-02-19 | 47,800.00 | 47,950.00 | 47,400.00 | 47,700.00 | 45,666.75 | 14,638 |
| 2025-02-18 | 47,500.00 | 47,800.00 | 47,050.00 | 47,750.00 | 45,714.62 | 18,831 |
| 2025-02-17 | 46,650.00 | 47,500.00 | 46,650.00 | 47,300.00 | 45,283.80 | 16,251 |
| 2025-02-14 | 47,000.00 | 47,200.00 | 46,350.00 | 46,650.00 | 44,661.51 | 13,471 |
| 2025-02-13 | 46,350.00 | 46,700.00 | 46,000.00 | 46,700.00 | 44,709.38 | 20,079 |
| 2025-02-12 | 46,000.00 | 46,400.00 | 45,700.00 | 46,200.00 | 44,230.69 | 12,087 |
| 2025-02-11 | 46,200.00 | 46,250.00 | 45,650.00 | 46,000.00 | 44,039.22 | 11,706 |
| 2025-02-10 | 46,300.00 | 46,650.00 | 45,700.00 | 46,200.00 | 44,230.69 | 9,705 |
| 2025-02-07 | 47,200.00 | 47,200.00 | 46,250.00 | 46,550.00 | 44,565.77 | 11,470 |
| 2025-02-06 | 46,300.00 | 47,300.00 | 46,150.00 | 47,200.00 | 45,188.06 | 19,712 |
| 2025-02-05 | 46,800.00 | 46,800.00 | 45,100.00 | 46,250.00 | 44,278.56 | 17,090 |
| 2025-02-04 | 45,100.00 | 46,600.00 | 44,600.00 | 46,550.00 | 44,565.77 | 19,555 |
| 2025-02-03 | 45,500.00 | 46,000.00 | 44,450.00 | 44,750.00 | 42,842.50 | 17,437 |
| 2025-01-31 | 46,550.00 | 46,550.00 | 45,700.00 | 45,700.00 | 43,752.00 | 6,936 |
| 2025-01-24 | 45,900.00 | 46,250.00 | 45,700.00 | 46,000.00 | 44,039.22 | 7,249 |
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.