Hyosung Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 50,500.00 | 50,500.00 | 49,250.00 | 50,400.00 | 45,385.23 | 9,773 |
| 2024-10-25 | 50,400.00 | 50,500.00 | 49,600.00 | 49,900.00 | 44,934.98 | 9,058 |
| 2024-10-24 | 50,600.00 | 51,000.00 | 49,700.00 | 49,750.00 | 44,799.90 | 8,311 |
| 2024-10-23 | 50,500.00 | 50,500.00 | 49,600.00 | 50,100.00 | 45,115.08 | 8,304 |
| 2024-10-22 | 49,000.00 | 50,400.00 | 48,500.00 | 50,200.00 | 45,205.13 | 28,277 |
| 2024-10-21 | 49,400.00 | 49,900.00 | 49,000.00 | 49,000.00 | 44,124.53 | 7,140 |
| 2024-10-18 | 50,300.00 | 50,300.00 | 49,200.00 | 49,400.00 | 44,484.73 | 7,440 |
| 2024-10-17 | 49,100.00 | 50,000.00 | 48,800.00 | 49,950.00 | 44,980.00 | 11,475 |
| 2024-10-16 | 48,550.00 | 49,000.00 | 48,250.00 | 48,800.00 | 43,944.43 | 13,863 |
| 2024-10-15 | 49,800.00 | 51,600.00 | 48,700.00 | 48,800.00 | 43,944.43 | 37,277 |
| 2024-10-14 | 48,550.00 | 49,800.00 | 48,550.00 | 49,700.00 | 44,754.88 | 14,738 |
| 2024-10-11 | 48,400.00 | 49,350.00 | 48,300.00 | 48,750.00 | 43,899.40 | 12,738 |
| 2024-10-10 | 49,200.00 | 49,400.00 | 48,400.00 | 48,750.00 | 43,899.40 | 13,853 |
| 2024-10-08 | 49,850.00 | 49,900.00 | 48,200.00 | 48,300.00 | 43,494.18 | 25,684 |
| 2024-10-07 | 50,000.00 | 50,400.00 | 49,400.00 | 49,400.00 | 44,484.73 | 14,568 |
| 2024-10-04 | 51,500.00 | 51,500.00 | 49,200.00 | 50,400.00 | 45,385.23 | 26,420 |
| 2024-10-02 | 51,500.00 | 51,800.00 | 50,200.00 | 50,700.00 | 45,655.38 | 15,590 |
| 2024-09-30 | 52,500.00 | 53,000.00 | 51,800.00 | 51,800.00 | 46,645.93 | 19,039 |
| 2024-09-27 | 52,500.00 | 52,800.00 | 51,400.00 | 52,200.00 | 47,006.13 | 18,045 |
| 2024-09-26 | 51,700.00 | 52,200.00 | 50,900.00 | 52,200.00 | 47,006.13 | 11,842 |
| 2024-09-25 | 52,800.00 | 53,000.00 | 50,800.00 | 51,000.00 | 45,925.53 | 16,056 |
| 2024-09-24 | 50,500.00 | 52,000.00 | 50,500.00 | 52,000.00 | 46,826.03 | 19,136 |
| 2024-09-23 | 53,000.00 | 53,100.00 | 50,300.00 | 50,300.00 | 45,295.18 | 14,560 |
| 2024-09-20 | 50,800.00 | 53,000.00 | 50,800.00 | 52,200.00 | 47,006.13 | 58,478 |
| 2024-09-19 | 50,100.00 | 51,000.00 | 49,600.00 | 51,000.00 | 45,925.53 | 22,942 |
| 2024-09-13 | 48,800.00 | 49,900.00 | 48,500.00 | 49,900.00 | 44,934.98 | 12,466 |
| 2024-09-12 | 49,050.00 | 49,550.00 | 48,800.00 | 49,550.00 | 44,619.80 | 22,128 |
| 2024-09-11 | 49,850.00 | 49,850.00 | 48,750.00 | 49,200.00 | 44,304.63 | 348,864 |
| 2024-09-10 | 49,400.00 | 50,200.00 | 48,650.00 | 49,400.00 | 44,484.73 | 22,175 |
| 2024-09-09 | 47,050.00 | 49,200.00 | 47,050.00 | 49,000.00 | 44,124.53 | 9,700 |
| 2024-09-06 | 49,100.00 | 49,100.00 | 46,650.00 | 48,400.00 | 43,584.23 | 16,198 |
| 2024-09-05 | 48,900.00 | 49,200.00 | 48,350.00 | 48,650.00 | 43,809.35 | 6,989 |
| 2024-09-04 | 49,350.00 | 49,350.00 | 48,050.00 | 48,350.00 | 43,539.20 | 17,029 |
| 2024-09-03 | 48,700.00 | 49,900.00 | 48,700.00 | 49,850.00 | 44,889.95 | 14,329 |
| 2024-09-02 | 49,500.00 | 49,500.00 | 48,250.00 | 48,850.00 | 43,989.45 | 12,371 |
| 2024-08-30 | 49,100.00 | 49,450.00 | 48,400.00 | 49,300.00 | 44,394.68 | 14,284 |
| 2024-08-29 | 49,900.00 | 49,900.00 | 47,600.00 | 48,600.00 | 43,764.33 | 39,676 |
| 2024-08-28 | 48,750.00 | 50,000.00 | 48,000.00 | 49,600.00 | 44,664.83 | 42,574 |
| 2024-08-27 | 46,900.00 | 49,200.00 | 45,600.00 | 48,850.00 | 43,989.45 | 56,449 |
| 2024-08-26 | 44,600.00 | 46,550.00 | 44,600.00 | 46,550.00 | 41,918.30 | 28,916 |
| 2024-08-23 | 44,050.00 | 44,800.00 | 43,650.00 | 44,600.00 | 40,162.32 | 11,870 |
| 2024-08-22 | 44,500.00 | 44,600.00 | 43,800.00 | 44,050.00 | 39,667.05 | 12,485 |
| 2024-08-21 | 44,350.00 | 44,600.00 | 43,700.00 | 44,300.00 | 39,892.17 | 13,438 |
| 2024-08-20 | 44,450.00 | 44,450.00 | 43,650.00 | 44,000.00 | 39,622.02 | 13,858 |
| 2024-08-19 | 43,300.00 | 44,500.00 | 43,300.00 | 44,150.00 | 39,757.10 | 185,068 |
| 2024-08-16 | 43,450.00 | 43,450.00 | 42,700.00 | 43,300.00 | 38,991.67 | 21,801 |
| 2024-08-14 | 42,000.00 | 43,000.00 | 41,800.00 | 43,000.00 | 38,721.52 | 791,847 |
| 2024-08-13 | 42,150.00 | 42,800.00 | 41,550.00 | 42,100.00 | 37,911.07 | 428,276 |
| 2024-08-12 | 41,400.00 | 42,250.00 | 41,000.00 | 42,250.00 | 38,046.15 | 15,100 |
| 2024-08-09 | 41,150.00 | 41,700.00 | 40,950.00 | 41,250.00 | 37,145.65 | 27,303 |
| 2024-08-08 | 40,000.00 | 41,200.00 | 39,800.00 | 41,000.00 | 36,920.52 | 39,246 |
| 2024-08-07 | 39,250.00 | 41,000.00 | 39,250.00 | 40,300.00 | 36,290.17 | 27,936 |
| 2024-08-06 | 41,250.00 | 41,400.00 | 39,850.00 | 40,050.00 | 36,065.05 | 58,468 |
| 2024-08-05 | 43,000.00 | 43,150.00 | 38,950.00 | 40,050.00 | 36,065.05 | 73,492 |
| 2024-08-02 | 44,600.00 | 44,700.00 | 43,150.00 | 43,250.00 | 38,946.65 | 58,565 |
| 2024-08-01 | 45,750.00 | 46,450.00 | 44,800.00 | 45,200.00 | 40,702.62 | 54,230 |
| 2024-07-31 | 45,950.00 | 46,750.00 | 45,200.00 | 45,850.00 | 41,287.95 | 43,844 |
| 2024-07-30 | 49,950.00 | 50,900.00 | 45,450.00 | 45,850.00 | 41,287.95 | 122,805 |
| 2024-07-29 | 45,450.00 | 50,500.00 | 40,950.00 | 50,500.00 | 45,475.28 | 242,096 |
| 2024-06-26 | 36,691.29 | 37,963.08 | 36,564.11 | 37,517.95 | 41,304.45 | 74,681 |
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.