Hyosung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 46,400.00 | 46,550.00 | 45,450.00 | 45,900.00 | 43,943.48 | 24,439 |
| 2025-01-22 | 46,000.00 | 46,600.00 | 45,750.00 | 46,500.00 | 44,517.90 | 16,504 |
| 2025-01-21 | 45,850.00 | 46,100.00 | 45,500.00 | 46,000.00 | 44,039.22 | 9,358 |
| 2025-01-20 | 45,800.00 | 46,550.00 | 45,650.00 | 45,700.00 | 43,752.00 | 14,854 |
| 2025-01-17 | 46,400.00 | 46,400.00 | 45,600.00 | 45,800.00 | 43,847.74 | 13,069 |
| 2025-01-16 | 45,500.00 | 46,400.00 | 45,500.00 | 46,400.00 | 44,422.17 | 11,576 |
| 2025-01-15 | 45,300.00 | 45,800.00 | 45,300.00 | 45,400.00 | 43,464.79 | 7,231 |
| 2025-01-14 | 45,350.00 | 45,650.00 | 45,200.00 | 45,300.00 | 43,369.05 | 8,905 |
| 2025-01-13 | 45,550.00 | 45,750.00 | 45,000.00 | 45,550.00 | 43,608.40 | 14,121 |
| 2025-01-10 | 47,000.00 | 47,000.00 | 45,550.00 | 45,600.00 | 43,656.27 | 18,050 |
| 2025-01-09 | 46,250.00 | 46,850.00 | 46,200.00 | 46,500.00 | 44,517.90 | 15,161 |
| 2025-01-08 | 46,650.00 | 46,750.00 | 46,100.00 | 46,300.00 | 44,326.43 | 9,407 |
| 2025-01-07 | 45,800.00 | 46,950.00 | 45,650.00 | 46,350.00 | 44,374.30 | 13,661 |
| 2025-01-06 | 45,550.00 | 46,000.00 | 45,050.00 | 45,550.00 | 43,608.40 | 21,362 |
| 2025-01-03 | 46,350.00 | 46,500.00 | 45,450.00 | 45,550.00 | 43,608.40 | 21,546 |
| 2025-01-02 | 46,800.00 | 46,800.00 | 45,350.00 | 45,950.00 | 43,991.35 | 20,283 |
| 2024-12-30 | 45,950.00 | 47,200.00 | 45,650.00 | 46,900.00 | 44,900.85 | 26,357 |
| 2024-12-27 | 48,600.00 | 48,600.00 | 45,750.00 | 45,950.00 | 43,991.35 | 70,376 |
| 2024-12-26 | 51,200.00 | 51,400.00 | 49,550.00 | 50,500.00 | 45,475.28 | 58,332 |
| 2024-12-24 | 51,000.00 | 51,400.00 | 50,600.00 | 51,000.00 | 45,925.53 | 27,449 |
| 2024-12-23 | 51,500.00 | 51,500.00 | 50,300.00 | 50,700.00 | 45,655.38 | 23,875 |
| 2024-12-20 | 52,300.00 | 52,800.00 | 50,000.00 | 51,300.00 | 46,195.68 | 43,156 |
| 2024-12-19 | 51,100.00 | 52,600.00 | 51,100.00 | 52,300.00 | 47,096.18 | 22,307 |
| 2024-12-18 | 51,300.00 | 52,800.00 | 50,600.00 | 52,200.00 | 47,006.13 | 44,698 |
| 2024-12-17 | 47,000.00 | 55,100.00 | 46,600.00 | 52,200.00 | 47,006.13 | 412,798 |
| 2024-12-16 | 46,850.00 | 47,300.00 | 46,450.00 | 46,950.00 | 42,278.50 | 21,870 |
| 2024-12-13 | 45,650.00 | 47,100.00 | 45,250.00 | 46,600.00 | 41,963.33 | 63,933 |
| 2024-12-12 | 46,300.00 | 47,300.00 | 45,050.00 | 45,100.00 | 40,612.57 | 185,527 |
| 2024-12-11 | 45,200.00 | 47,350.00 | 45,200.00 | 46,500.00 | 41,873.27 | 26,887 |
| 2024-12-10 | 44,300.00 | 45,850.00 | 44,300.00 | 45,700.00 | 41,152.87 | 26,000 |
| 2024-12-09 | 45,950.00 | 45,950.00 | 44,200.00 | 44,300.00 | 39,892.17 | 31,401 |
| 2024-12-06 | 45,550.00 | 46,500.00 | 44,750.00 | 46,100.00 | 41,513.07 | 26,918 |
| 2024-12-05 | 47,200.00 | 47,500.00 | 45,300.00 | 45,550.00 | 41,017.80 | 26,969 |
| 2024-12-04 | 46,800.00 | 47,800.00 | 46,250.00 | 47,200.00 | 42,503.63 | 33,457 |
| 2024-12-03 | 45,950.00 | 47,650.00 | 45,550.00 | 47,350.00 | 42,638.70 | 51,114 |
| 2024-12-02 | 45,400.00 | 45,650.00 | 45,100.00 | 45,550.00 | 41,017.80 | 19,192 |
| 2024-11-29 | 46,350.00 | 46,350.00 | 44,650.00 | 45,000.00 | 40,522.52 | 22,676 |
| 2024-11-28 | 45,800.00 | 46,400.00 | 45,350.00 | 46,150.00 | 41,558.10 | 28,403 |
| 2024-11-27 | 44,550.00 | 45,950.00 | 44,050.00 | 45,350.00 | 40,837.70 | 26,060 |
| 2024-11-26 | 44,450.00 | 44,950.00 | 44,200.00 | 44,550.00 | 40,117.30 | 25,269 |
| 2024-11-25 | 45,150.00 | 45,150.00 | 43,550.00 | 44,750.00 | 40,297.40 | 66,578 |
| 2024-11-22 | 49,500.00 | 49,500.00 | 44,750.00 | 45,050.00 | 40,567.55 | 123,959 |
| 2024-11-21 | 49,150.00 | 49,650.00 | 48,800.00 | 48,800.00 | 43,944.43 | 7,475 |
| 2024-11-20 | 49,500.00 | 50,300.00 | 49,100.00 | 49,100.00 | 44,214.58 | 11,568 |
| 2024-11-19 | 49,800.00 | 50,400.00 | 49,700.00 | 50,000.00 | 45,025.03 | 6,702 |
| 2024-11-18 | 48,300.00 | 50,500.00 | 48,300.00 | 50,500.00 | 45,475.28 | 21,666 |
| 2024-11-15 | 49,750.00 | 49,750.00 | 48,300.00 | 48,800.00 | 43,944.43 | 16,933 |
| 2024-11-14 | 49,200.00 | 49,900.00 | 48,150.00 | 49,450.00 | 44,529.75 | 21,061 |
| 2024-11-13 | 48,250.00 | 49,800.00 | 48,250.00 | 49,200.00 | 44,304.63 | 22,355 |
| 2024-11-12 | 50,700.00 | 51,600.00 | 48,800.00 | 48,850.00 | 43,989.45 | 23,464 |
| 2024-11-11 | 50,300.00 | 51,600.00 | 49,900.00 | 50,700.00 | 45,655.38 | 19,872 |
| 2024-11-08 | 52,800.00 | 52,800.00 | 50,100.00 | 50,300.00 | 45,295.18 | 12,225 |
| 2024-11-07 | 50,100.00 | 52,400.00 | 50,100.00 | 52,400.00 | 47,186.23 | 21,670 |
| 2024-11-06 | 50,800.00 | 51,500.00 | 50,500.00 | 51,300.00 | 46,195.68 | 12,419 |
| 2024-11-05 | 49,900.00 | 51,300.00 | 49,750.00 | 50,800.00 | 45,745.43 | 16,605 |
| 2024-11-04 | 50,500.00 | 50,600.00 | 49,700.00 | 50,400.00 | 45,385.23 | 10,754 |
| 2024-11-01 | 49,800.00 | 50,500.00 | 49,200.00 | 50,400.00 | 45,385.23 | 17,651 |
| 2024-10-31 | 49,800.00 | 49,800.00 | 48,700.00 | 49,800.00 | 44,844.93 | 12,787 |
| 2024-10-30 | 49,550.00 | 49,950.00 | 49,200.00 | 49,300.00 | 44,394.68 | 9,380 |
| 2024-10-29 | 50,500.00 | 50,500.00 | 49,450.00 | 49,550.00 | 44,619.80 | 10,117 |
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.