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%WTI98.38▲ 1.27%
← 092300.KQ stock page

Hyunwoo Industrial Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,870.003,940.003,870.003,930.003,772.1877,000
2024-04-263,925.003,945.003,860.003,870.003,714.5980,446
2024-04-253,935.003,965.003,885.003,895.003,738.5888,189
2024-04-243,835.004,000.003,835.003,960.003,800.97143,049
2024-04-233,930.003,980.003,825.003,830.003,676.19178,294
2024-04-223,945.004,020.003,915.003,945.003,786.57117,331
2024-04-194,010.004,055.003,900.003,975.003,815.37231,822
2024-04-183,950.004,185.003,935.004,030.003,868.16359,142
2024-04-173,865.004,250.003,835.004,000.003,839.372,502,047
2024-04-163,935.003,935.003,805.003,830.003,676.19346,678
2024-04-153,740.004,345.003,720.003,985.003,824.973,896,027
2024-04-123,675.003,815.003,670.003,770.003,618.6053,313
2024-04-113,710.003,710.003,650.003,695.003,546.6135,497
2024-04-093,700.003,760.003,700.003,710.003,561.0157,102
2024-04-083,765.003,785.003,705.003,710.003,561.0164,504
2024-04-053,830.003,850.003,745.003,775.003,623.4064,105
2024-04-043,825.003,875.003,760.003,835.003,680.99127,979
2024-04-033,875.003,875.003,800.003,820.003,666.5973,926
2024-04-023,955.003,980.003,870.003,875.003,719.39101,183
2024-04-013,890.003,975.003,890.003,960.003,800.9757,427
2024-03-293,990.004,010.003,890.003,890.003,733.7881,441
2024-03-284,010.004,015.003,940.003,990.003,829.77195,080
2024-03-273,930.004,105.003,900.003,995.003,834.57247,959
2024-03-263,910.003,960.003,875.003,930.003,772.1832,752
2024-03-253,920.003,955.003,900.003,910.003,752.9839,919
2024-03-223,995.003,995.003,910.003,920.003,762.5843,895
2024-03-213,905.003,960.003,900.003,910.003,752.9853,414
2024-03-203,875.003,900.003,860.003,880.003,724.1938,888
2024-03-193,900.003,915.003,845.003,875.003,719.3978,293
2024-03-183,915.003,945.003,890.003,915.003,757.7853,221
2024-03-153,945.003,965.003,895.003,915.003,757.7850,396
2024-03-144,045.004,045.003,925.003,945.003,786.5775,738
2024-03-134,090.004,090.003,955.003,995.003,834.5769,356
2024-03-123,935.004,075.003,885.004,050.003,887.36128,966
2024-03-113,960.003,980.003,905.003,925.003,767.3864,862
2024-03-083,965.004,015.003,950.003,995.003,834.5752,573
2024-03-073,960.004,020.003,880.003,995.003,834.57117,579
2024-03-064,000.004,050.003,960.003,990.003,829.7771,532
2024-03-054,135.004,135.003,885.004,000.003,839.37135,702
2024-03-044,085.004,175.004,085.004,135.003,968.9469,201
2024-02-294,125.004,140.004,020.004,085.003,920.95210,929
2024-02-284,195.004,260.004,125.004,170.004,002.54232,555
2024-02-274,395.004,395.004,220.004,270.004,098.5288,823
2024-02-264,290.004,385.004,290.004,355.004,180.1192,509
2024-02-234,330.004,385.004,285.004,290.004,117.7289,192
2024-02-224,410.004,410.004,335.004,345.004,170.5177,693
2024-02-214,435.004,435.004,315.004,395.004,218.50100,043
2024-02-204,350.004,505.004,325.004,400.004,223.30355,770
2024-02-194,315.004,370.004,300.004,350.004,175.3180,122
2024-02-164,300.004,355.004,240.004,335.004,160.91110,256
2024-02-154,330.004,345.004,270.004,310.004,136.9262,951
2024-02-144,250.004,315.004,200.004,315.004,141.72117,322
2024-02-134,265.004,310.004,205.004,295.004,122.5283,553
2024-02-084,320.004,335.004,240.004,290.004,117.7288,099
2024-02-074,310.004,425.004,265.004,295.004,122.52177,604
2024-02-064,310.004,340.004,180.004,215.004,045.7354,008
2024-02-054,250.004,450.004,240.004,280.004,108.12189,834
2024-02-024,135.004,270.004,120.004,255.004,084.13118,531
2024-02-014,110.004,170.004,055.004,110.003,944.95110,209
2024-01-314,180.004,250.004,125.004,125.003,959.35100,299
← NewerPage 11 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.