See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 092300.KQ stock page

Hyunwoo Industrial Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,415.003,440.003,395.003,425.003,287.4652,366
2024-07-253,375.003,480.003,375.003,415.003,277.8647,236
2024-07-243,495.003,515.003,425.003,450.003,311.4555,527
2024-07-233,500.003,545.003,480.003,495.003,354.6550,854
2024-07-223,570.003,595.003,485.003,505.003,364.2487,925
2024-07-193,615.003,615.003,570.003,605.003,460.2337,826
2024-07-183,680.003,705.003,580.003,585.003,441.03173,551
2024-07-173,720.003,780.003,700.003,710.003,561.0137,275
2024-07-163,765.003,785.003,700.003,735.003,585.0135,669
2024-07-153,735.003,780.003,730.003,765.003,613.8023,328
2024-07-123,805.003,805.003,730.003,735.003,585.0145,153
2024-07-113,815.003,835.003,790.003,805.003,652.2039,409
2024-07-103,770.003,805.003,765.003,795.003,642.6026,971
2024-07-093,740.003,790.003,730.003,770.003,618.6029,867
2024-07-083,780.003,780.003,690.003,750.003,599.4140,808
2024-07-053,750.003,765.003,710.003,740.003,589.8142,024
2024-07-043,715.003,750.003,680.003,715.003,565.8146,746
2024-07-033,745.003,765.003,680.003,715.003,565.8156,678
2024-07-023,800.003,800.003,720.003,745.003,594.6157,261
2024-07-013,800.003,830.003,770.003,785.003,633.0047,656
2024-06-283,805.003,855.003,800.003,800.003,647.4067,651
2024-06-273,830.003,860.003,805.003,825.003,671.3940,810
2024-06-263,805.003,855.003,805.003,830.003,676.1929,312
2024-06-253,770.003,835.003,770.003,805.003,652.2051,768
2024-06-243,785.003,880.003,785.003,795.003,642.6083,334
2024-06-213,890.003,900.003,810.003,830.003,676.19117,801
2024-06-203,905.003,935.003,895.003,895.003,738.58119,070
2024-06-194,000.004,395.003,875.003,900.003,743.381,727,640
2024-06-183,800.003,900.003,775.003,795.003,642.6067,630
2024-06-173,865.003,895.003,815.003,825.003,671.3948,744
2024-06-143,940.003,940.003,840.003,865.003,709.7956,539
2024-06-133,910.003,980.003,905.003,940.003,781.7844,802
2024-06-123,865.003,945.003,865.003,910.003,752.9857,954
2024-06-113,945.003,945.003,825.003,845.003,690.5954,199
2024-06-103,880.003,945.003,805.003,875.003,719.39110,480
2024-06-073,865.003,950.003,865.003,880.003,724.19115,576
2024-06-053,925.003,955.003,880.003,930.003,772.1865,278
2024-06-044,020.004,055.003,925.003,925.003,767.3886,131
2024-06-033,975.004,070.003,970.004,015.003,853.7639,529
2024-05-313,970.004,020.003,955.004,000.003,839.3783,419
2024-05-304,065.004,105.003,975.003,985.003,824.9792,026
2024-05-294,180.004,180.004,080.004,085.003,920.9587,160
2024-05-284,050.004,230.004,025.004,170.004,002.54229,122
2024-05-274,080.004,120.004,000.004,055.003,892.1671,346
2024-05-244,095.004,130.004,055.004,080.003,916.1568,300
2024-05-234,020.004,180.004,000.004,120.003,954.55105,601
2024-05-224,100.004,100.004,020.004,020.003,858.5657,206
2024-05-214,050.004,075.004,020.004,050.003,887.3642,480
2024-05-204,105.004,135.004,010.004,055.003,892.16105,559
2024-05-174,080.004,200.004,080.004,115.003,949.75193,398
2024-05-164,105.004,120.004,060.004,080.003,916.1584,335
2024-05-143,980.004,165.003,965.004,100.003,935.35262,836
2024-05-133,990.004,050.003,965.003,965.003,805.77106,146
2024-05-103,975.004,080.003,975.003,980.003,820.1776,173
2024-05-094,045.004,070.003,975.003,975.003,815.3772,567
2024-05-084,050.004,065.004,015.004,045.003,882.5698,729
2024-05-074,050.004,050.003,960.004,020.003,858.56141,945
2024-05-033,990.004,040.003,950.003,950.003,791.3759,538
2024-05-023,965.003,985.003,910.003,970.003,810.5765,476
2024-04-303,950.004,005.003,910.003,965.003,805.7795,702
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.