Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,960.00 | 5,070.00 | 4,835.00 | 4,870.00 | 4,560.28 | 175,911 |
| 2023-08-01 | 5,010.00 | 5,070.00 | 4,950.00 | 5,020.00 | 4,700.74 | 144,775 |
| 2023-07-31 | 5,080.00 | 5,090.00 | 4,995.00 | 5,010.00 | 4,691.38 | 183,415 |
| 2023-07-28 | 4,830.00 | 5,080.00 | 4,820.00 | 5,020.00 | 4,700.74 | 150,631 |
| 2023-07-27 | 4,760.00 | 4,975.00 | 4,760.00 | 4,890.00 | 4,579.01 | 211,682 |
| 2023-07-26 | 5,120.00 | 5,150.00 | 4,655.00 | 4,790.00 | 4,485.37 | 694,111 |
| 2023-07-25 | 5,300.00 | 5,390.00 | 5,100.00 | 5,150.00 | 4,822.47 | 350,534 |
| 2023-07-24 | 5,670.00 | 5,690.00 | 5,260.00 | 5,330.00 | 4,991.02 | 545,833 |
| 2023-07-21 | 5,730.00 | 5,770.00 | 5,640.00 | 5,670.00 | 5,309.40 | 283,001 |
| 2023-07-20 | 5,690.00 | 5,920.00 | 5,600.00 | 5,840.00 | 5,468.59 | 751,241 |
| 2023-07-19 | 5,850.00 | 5,940.00 | 5,570.00 | 5,650.00 | 5,290.67 | 530,760 |
| 2023-07-18 | 5,790.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,449.86 | 482,050 |
| 2023-07-17 | 5,800.00 | 6,030.00 | 5,660.00 | 5,820.00 | 5,449.86 | 1,533,300 |
| 2023-07-14 | 5,600.00 | 5,850.00 | 5,450.00 | 5,760.00 | 5,393.68 | 1,281,852 |
| 2023-07-13 | 5,540.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,112.76 | 197,990 |
| 2023-07-12 | 5,410.00 | 5,570.00 | 5,310.00 | 5,570.00 | 5,215.76 | 325,118 |
| 2023-07-11 | 5,350.00 | 5,460.00 | 5,280.00 | 5,350.00 | 5,009.75 | 158,270 |
| 2023-07-10 | 5,360.00 | 5,470.00 | 5,270.00 | 5,350.00 | 5,009.75 | 163,277 |
| 2023-07-07 | 5,450.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,037.84 | 215,203 |
| 2023-07-06 | 5,690.00 | 5,790.00 | 5,480.00 | 5,540.00 | 5,187.67 | 444,492 |
| 2023-07-05 | 5,660.00 | 5,740.00 | 5,570.00 | 5,660.00 | 5,300.04 | 359,037 |
| 2023-07-04 | 5,600.00 | 5,790.00 | 5,560.00 | 5,680.00 | 5,318.76 | 619,203 |
| 2023-07-03 | 5,390.00 | 5,700.00 | 5,340.00 | 5,630.00 | 5,271.94 | 968,133 |
| 2023-06-30 | 5,190.00 | 5,370.00 | 5,170.00 | 5,370.00 | 5,028.48 | 389,432 |
| 2023-06-29 | 5,250.00 | 5,290.00 | 5,160.00 | 5,190.00 | 4,859.93 | 282,572 |
| 2023-06-28 | 5,340.00 | 5,410.00 | 5,230.00 | 5,270.00 | 4,934.84 | 532,039 |
| 2023-06-27 | 5,220.00 | 5,920.00 | 5,140.00 | 5,330.00 | 4,991.02 | 4,263,714 |
| 2023-06-26 | 5,150.00 | 5,270.00 | 5,120.00 | 5,230.00 | 4,897.38 | 148,385 |
| 2023-06-23 | 5,220.00 | 5,240.00 | 5,120.00 | 5,180.00 | 4,850.56 | 109,698 |
| 2023-06-22 | 5,270.00 | 5,300.00 | 5,160.00 | 5,190.00 | 4,859.93 | 127,153 |
| 2023-06-21 | 5,310.00 | 5,380.00 | 5,220.00 | 5,240.00 | 4,906.75 | 243,252 |
| 2023-06-20 | 5,430.00 | 5,540.00 | 5,250.00 | 5,300.00 | 4,962.93 | 315,833 |
| 2023-06-19 | 5,490.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,150.21 | 141,954 |
| 2023-06-16 | 5,530.00 | 5,580.00 | 5,450.00 | 5,460.00 | 5,112.76 | 144,022 |
| 2023-06-15 | 5,470.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,178.30 | 202,783 |
| 2023-06-14 | 5,680.00 | 5,740.00 | 5,330.00 | 5,430.00 | 5,084.66 | 668,470 |
| 2023-06-13 | 5,700.00 | 5,830.00 | 5,660.00 | 5,670.00 | 5,309.40 | 461,545 |
| 2023-06-12 | 5,770.00 | 5,800.00 | 5,630.00 | 5,690.00 | 5,328.13 | 304,626 |
| 2023-06-09 | 5,830.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,403.04 | 280,374 |
| 2023-06-08 | 5,850.00 | 5,910.00 | 5,680.00 | 5,820.00 | 5,449.86 | 428,665 |
| 2023-06-07 | 5,980.00 | 6,010.00 | 5,780.00 | 5,810.00 | 5,440.50 | 527,198 |
| 2023-06-05 | 5,760.00 | 5,990.00 | 5,670.00 | 5,950.00 | 5,571.59 | 857,021 |
| 2023-06-02 | 5,690.00 | 5,800.00 | 5,630.00 | 5,740.00 | 5,374.95 | 346,820 |
| 2023-06-01 | 5,790.00 | 5,920.00 | 5,450.00 | 5,680.00 | 5,318.76 | 635,762 |
| 2023-05-31 | 5,920.00 | 5,930.00 | 5,690.00 | 5,690.00 | 5,328.13 | 747,461 |
| 2023-05-30 | 5,750.00 | 6,250.00 | 5,690.00 | 5,950.00 | 5,571.59 | 3,414,452 |
| 2023-05-26 | 5,790.00 | 5,950.00 | 5,550.00 | 5,890.00 | 5,515.41 | 1,464,906 |
| 2023-05-25 | 5,510.00 | 5,650.00 | 5,470.00 | 5,630.00 | 5,271.94 | 432,993 |
| 2023-05-24 | 5,650.00 | 5,650.00 | 5,470.00 | 5,540.00 | 5,187.67 | 341,692 |
| 2023-05-23 | 5,550.00 | 5,730.00 | 5,530.00 | 5,650.00 | 5,290.67 | 702,527 |
| 2023-05-22 | 5,520.00 | 5,610.00 | 5,440.00 | 5,550.00 | 5,197.03 | 370,515 |
| 2023-05-19 | 5,500.00 | 5,750.00 | 5,440.00 | 5,510.00 | 5,159.58 | 917,439 |
| 2023-05-18 | 5,410.00 | 5,540.00 | 5,410.00 | 5,530.00 | 5,178.30 | 347,866 |
| 2023-05-17 | 5,260.00 | 5,490.00 | 5,190.00 | 5,430.00 | 5,084.66 | 472,320 |
| 2023-05-16 | 5,290.00 | 5,530.00 | 5,180.00 | 5,280.00 | 4,944.20 | 1,056,145 |
| 2023-05-15 | 5,190.00 | 5,370.00 | 5,060.00 | 5,220.00 | 4,888.02 | 473,717 |
| 2023-05-12 | 5,420.00 | 5,590.00 | 5,160.00 | 5,230.00 | 4,897.38 | 821,092 |
| 2023-05-11 | 5,390.00 | 5,540.00 | 5,340.00 | 5,460.00 | 5,112.76 | 350,267 |
| 2023-05-10 | 5,280.00 | 5,600.00 | 5,270.00 | 5,370.00 | 5,028.48 | 963,042 |
| 2023-05-09 | 5,380.00 | 5,410.00 | 5,210.00 | 5,320.00 | 4,981.66 | 245,624 |
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.