Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,820.00 | 3,910.00 | 3,745.00 | 3,890.00 | 3,642.60 | 50,562 |
| 2023-11-01 | 3,670.00 | 3,795.00 | 3,670.00 | 3,725.00 | 3,488.10 | 29,205 |
| 2023-10-31 | 3,830.00 | 3,900.00 | 3,665.00 | 3,665.00 | 3,431.91 | 78,540 |
| 2023-10-30 | 3,690.00 | 3,835.00 | 3,690.00 | 3,835.00 | 3,591.10 | 56,808 |
| 2023-10-27 | 3,745.00 | 3,795.00 | 3,650.00 | 3,680.00 | 3,445.96 | 70,027 |
| 2023-10-26 | 3,870.00 | 3,870.00 | 3,700.00 | 3,730.00 | 3,492.78 | 44,956 |
| 2023-10-25 | 3,845.00 | 3,970.00 | 3,840.00 | 3,915.00 | 3,666.01 | 65,143 |
| 2023-10-24 | 3,670.00 | 3,870.00 | 3,570.00 | 3,860.00 | 3,614.51 | 79,560 |
| 2023-10-23 | 3,620.00 | 3,835.00 | 3,620.00 | 3,670.00 | 3,436.60 | 69,161 |
| 2023-10-20 | 3,820.00 | 3,890.00 | 3,650.00 | 3,775.00 | 3,534.92 | 205,782 |
| 2023-10-19 | 4,010.00 | 4,035.00 | 3,885.00 | 3,890.00 | 3,642.60 | 127,717 |
| 2023-10-18 | 4,080.00 | 4,190.00 | 4,035.00 | 4,070.00 | 3,811.16 | 65,168 |
| 2023-10-17 | 4,045.00 | 4,170.00 | 4,045.00 | 4,120.00 | 3,857.98 | 37,355 |
| 2023-10-16 | 4,025.00 | 4,085.00 | 3,960.00 | 4,045.00 | 3,787.75 | 85,930 |
| 2023-10-13 | 4,155.00 | 4,160.00 | 4,035.00 | 4,110.00 | 3,848.61 | 48,370 |
| 2023-10-12 | 4,130.00 | 4,185.00 | 4,120.00 | 4,155.00 | 3,890.75 | 54,748 |
| 2023-10-11 | 4,060.00 | 4,170.00 | 4,060.00 | 4,115.00 | 3,853.30 | 120,519 |
| 2023-10-10 | 4,000.00 | 4,165.00 | 3,950.00 | 4,110.00 | 3,848.61 | 223,833 |
| 2023-10-06 | 3,765.00 | 3,985.00 | 3,755.00 | 3,975.00 | 3,722.20 | 42,066 |
| 2023-10-05 | 3,930.00 | 4,015.00 | 3,850.00 | 3,850.00 | 3,605.15 | 73,167 |
| 2023-10-04 | 4,035.00 | 4,125.00 | 3,910.00 | 3,930.00 | 3,680.06 | 85,389 |
| 2023-09-27 | 3,965.00 | 4,140.00 | 3,925.00 | 4,130.00 | 3,867.34 | 72,906 |
| 2023-09-26 | 3,995.00 | 4,065.00 | 3,975.00 | 3,985.00 | 3,731.56 | 75,520 |
| 2023-09-25 | 4,135.00 | 4,210.00 | 4,020.00 | 4,050.00 | 3,792.43 | 115,770 |
| 2023-09-22 | 4,150.00 | 4,560.00 | 4,100.00 | 4,210.00 | 3,942.25 | 240,538 |
| 2023-09-21 | 4,385.00 | 4,415.00 | 4,200.00 | 4,200.00 | 3,932.89 | 209,138 |
| 2023-09-20 | 4,410.00 | 4,495.00 | 4,385.00 | 4,415.00 | 4,134.22 | 53,507 |
| 2023-09-19 | 4,515.00 | 4,570.00 | 4,370.00 | 4,425.00 | 4,143.58 | 126,256 |
| 2023-09-18 | 4,625.00 | 4,630.00 | 4,515.00 | 4,520.00 | 4,232.54 | 168,472 |
| 2023-09-15 | 4,825.00 | 4,865.00 | 4,550.00 | 4,670.00 | 4,373.00 | 341,663 |
| 2023-09-14 | 4,830.00 | 4,910.00 | 4,810.00 | 4,825.00 | 4,518.14 | 196,165 |
| 2023-09-13 | 4,780.00 | 5,090.00 | 4,740.00 | 4,830.00 | 4,522.82 | 1,296,305 |
| 2023-09-12 | 4,760.00 | 4,825.00 | 4,745.00 | 4,780.00 | 4,476.00 | 97,269 |
| 2023-09-11 | 4,755.00 | 4,845.00 | 4,700.00 | 4,755.00 | 4,452.59 | 58,743 |
| 2023-09-08 | 4,700.00 | 4,870.00 | 4,700.00 | 4,755.00 | 4,452.59 | 89,841 |
| 2023-09-07 | 4,820.00 | 4,885.00 | 4,755.00 | 4,755.00 | 4,452.59 | 92,518 |
| 2023-09-06 | 4,900.00 | 4,965.00 | 4,850.00 | 4,860.00 | 4,550.91 | 127,930 |
| 2023-09-05 | 4,970.00 | 5,000.00 | 4,850.00 | 4,940.00 | 4,625.83 | 313,352 |
| 2023-09-04 | 4,835.00 | 5,100.00 | 4,770.00 | 5,020.00 | 4,700.74 | 637,329 |
| 2023-09-01 | 4,750.00 | 5,170.00 | 4,710.00 | 4,785.00 | 4,480.68 | 979,568 |
| 2023-08-31 | 4,800.00 | 4,860.00 | 4,720.00 | 4,750.00 | 4,447.91 | 91,188 |
| 2023-08-30 | 4,750.00 | 4,875.00 | 4,745.00 | 4,810.00 | 4,504.09 | 115,309 |
| 2023-08-29 | 4,755.00 | 4,845.00 | 4,715.00 | 4,720.00 | 4,419.82 | 112,902 |
| 2023-08-28 | 4,610.00 | 4,735.00 | 4,565.00 | 4,730.00 | 4,429.18 | 112,345 |
| 2023-08-25 | 4,600.00 | 4,655.00 | 4,600.00 | 4,640.00 | 4,344.91 | 87,260 |
| 2023-08-24 | 4,660.00 | 4,730.00 | 4,625.00 | 4,670.00 | 4,373.00 | 63,727 |
| 2023-08-23 | 4,600.00 | 4,720.00 | 4,560.00 | 4,650.00 | 4,354.27 | 87,777 |
| 2023-08-22 | 4,610.00 | 4,670.00 | 4,580.00 | 4,600.00 | 4,307.45 | 79,200 |
| 2023-08-21 | 4,575.00 | 4,665.00 | 4,575.00 | 4,650.00 | 4,354.27 | 48,146 |
| 2023-08-18 | 4,465.00 | 4,685.00 | 4,460.00 | 4,620.00 | 4,326.18 | 111,724 |
| 2023-08-17 | 4,515.00 | 4,760.00 | 4,355.00 | 4,555.00 | 4,265.31 | 196,274 |
| 2023-08-16 | 4,655.00 | 4,700.00 | 4,540.00 | 4,595.00 | 4,302.77 | 165,965 |
| 2023-08-14 | 4,845.00 | 4,850.00 | 4,655.00 | 4,765.00 | 4,461.96 | 104,091 |
| 2023-08-11 | 4,670.00 | 4,885.00 | 4,670.00 | 4,800.00 | 4,494.73 | 142,440 |
| 2023-08-10 | 4,745.00 | 4,780.00 | 4,650.00 | 4,675.00 | 4,377.68 | 90,220 |
| 2023-08-09 | 4,585.00 | 4,850.00 | 4,505.00 | 4,790.00 | 4,485.37 | 96,450 |
| 2023-08-08 | 4,650.00 | 4,710.00 | 4,580.00 | 4,580.00 | 4,288.72 | 109,505 |
| 2023-08-07 | 4,785.00 | 4,785.00 | 4,580.00 | 4,650.00 | 4,354.27 | 202,553 |
| 2023-08-04 | 4,785.00 | 4,855.00 | 4,750.00 | 4,770.00 | 4,466.64 | 114,950 |
| 2023-08-03 | 4,865.00 | 4,870.00 | 4,715.00 | 4,815.00 | 4,508.78 | 209,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.