Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,530.00 | 5,570.00 | 5,350.00 | 5,430.00 | 5,084.66 | 343,400 |
| 2023-05-04 | 5,400.00 | 5,630.00 | 5,350.00 | 5,420.00 | 5,075.30 | 932,708 |
| 2023-05-03 | 5,230.00 | 5,450.00 | 5,120.00 | 5,400.00 | 5,056.57 | 491,118 |
| 2023-05-02 | 5,120.00 | 5,310.00 | 5,080.00 | 5,250.00 | 4,916.11 | 354,825 |
| 2023-04-28 | 5,310.00 | 5,650.00 | 5,040.00 | 5,150.00 | 4,822.47 | 2,022,671 |
| 2023-04-27 | 5,060.00 | 5,410.00 | 4,960.00 | 5,280.00 | 4,944.20 | 1,228,156 |
| 2023-04-26 | 5,070.00 | 5,280.00 | 5,010.00 | 5,060.00 | 4,738.20 | 283,457 |
| 2023-04-25 | 5,120.00 | 5,300.00 | 4,975.00 | 5,090.00 | 4,766.29 | 383,450 |
| 2023-04-24 | 5,240.00 | 5,340.00 | 5,000.00 | 5,210.00 | 4,878.66 | 439,708 |
| 2023-04-21 | 5,330.00 | 5,480.00 | 5,280.00 | 5,310.00 | 4,972.30 | 417,453 |
| 2023-04-20 | 5,620.00 | 5,770.00 | 5,380.00 | 5,450.00 | 5,103.39 | 736,252 |
| 2023-04-19 | 5,600.00 | 5,780.00 | 5,460.00 | 5,690.00 | 5,328.13 | 720,839 |
| 2023-04-18 | 5,670.00 | 5,850.00 | 5,600.00 | 5,620.00 | 5,262.58 | 1,126,117 |
| 2023-04-17 | 5,910.00 | 5,910.00 | 5,600.00 | 5,670.00 | 5,309.40 | 1,028,665 |
| 2023-04-14 | 5,870.00 | 6,040.00 | 5,700.00 | 5,940.00 | 5,562.23 | 1,734,766 |
| 2023-04-13 | 6,060.00 | 6,850.00 | 5,830.00 | 5,860.00 | 5,487.32 | 15,029,470 |
| 2023-04-12 | 5,440.00 | 5,690.00 | 5,240.00 | 5,650.00 | 5,290.67 | 1,883,921 |
| 2023-04-11 | 5,280.00 | 5,460.00 | 5,200.00 | 5,380.00 | 5,037.84 | 975,618 |
| 2023-04-10 | 5,320.00 | 5,410.00 | 5,150.00 | 5,260.00 | 4,925.48 | 1,097,730 |
| 2023-04-07 | 5,200.00 | 5,750.00 | 5,120.00 | 5,320.00 | 4,981.66 | 6,954,631 |
| 2023-04-06 | 5,110.00 | 5,190.00 | 4,975.00 | 5,090.00 | 4,766.29 | 553,710 |
| 2023-04-05 | 5,200.00 | 5,300.00 | 5,050.00 | 5,200.00 | 4,869.29 | 1,929,531 |
| 2023-04-04 | 4,950.00 | 4,995.00 | 4,805.00 | 4,910.00 | 4,597.73 | 286,454 |
| 2023-04-03 | 4,960.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,635.19 | 344,879 |
| 2023-03-31 | 4,925.00 | 5,030.00 | 4,900.00 | 4,905.00 | 4,593.05 | 511,955 |
| 2023-03-30 | 4,880.00 | 4,975.00 | 4,870.00 | 4,880.00 | 4,569.64 | 332,685 |
| 2023-03-29 | 4,925.00 | 4,965.00 | 4,825.00 | 4,880.00 | 4,569.64 | 474,854 |
| 2023-03-28 | 4,580.00 | 5,390.00 | 4,570.00 | 4,955.00 | 4,639.87 | 3,996,557 |
| 2023-03-27 | 4,635.00 | 4,635.00 | 4,490.00 | 4,600.00 | 4,307.45 | 141,520 |
| 2023-03-24 | 4,500.00 | 4,645.00 | 4,450.00 | 4,640.00 | 4,344.91 | 149,586 |
| 2023-03-23 | 4,530.00 | 4,585.00 | 4,425.00 | 4,500.00 | 4,213.81 | 115,893 |
| 2023-03-22 | 4,615.00 | 4,615.00 | 4,495.00 | 4,540.00 | 4,251.27 | 106,044 |
| 2023-03-21 | 4,660.00 | 4,695.00 | 4,540.00 | 4,570.00 | 4,279.36 | 126,751 |
| 2023-03-20 | 4,640.00 | 4,705.00 | 4,580.00 | 4,650.00 | 4,354.27 | 81,205 |
| 2023-03-17 | 4,495.00 | 4,690.00 | 4,495.00 | 4,640.00 | 4,344.91 | 202,629 |
| 2023-03-16 | 4,495.00 | 4,535.00 | 4,340.00 | 4,450.00 | 4,166.99 | 151,056 |
| 2023-03-15 | 4,390.00 | 4,565.00 | 4,385.00 | 4,505.00 | 4,218.49 | 209,585 |
| 2023-03-14 | 4,550.00 | 4,600.00 | 4,275.00 | 4,300.00 | 4,026.53 | 396,229 |
| 2023-03-13 | 4,690.00 | 4,730.00 | 4,480.00 | 4,665.00 | 4,368.32 | 263,560 |
| 2023-03-10 | 4,950.00 | 4,950.00 | 4,735.00 | 4,735.00 | 4,433.86 | 402,526 |
| 2023-03-09 | 4,935.00 | 5,010.00 | 4,880.00 | 4,990.00 | 4,672.65 | 232,314 |
| 2023-03-08 | 5,050.00 | 5,080.00 | 4,935.00 | 4,940.00 | 4,625.83 | 260,577 |
| 2023-03-07 | 5,030.00 | 5,120.00 | 4,950.00 | 5,060.00 | 4,738.20 | 320,730 |
| 2023-03-06 | 4,920.00 | 5,070.00 | 4,820.00 | 5,050.00 | 4,728.83 | 491,974 |
| 2023-03-03 | 4,825.00 | 4,915.00 | 4,825.00 | 4,830.00 | 4,522.82 | 216,015 |
| 2023-03-02 | 4,745.00 | 4,865.00 | 4,730.00 | 4,815.00 | 4,508.78 | 213,850 |
| 2023-02-28 | 4,780.00 | 4,810.00 | 4,725.00 | 4,745.00 | 4,443.23 | 185,598 |
| 2023-02-27 | 4,720.00 | 4,825.00 | 4,625.00 | 4,700.00 | 4,401.09 | 322,183 |
| 2023-02-24 | 5,000.00 | 5,020.00 | 4,765.00 | 4,780.00 | 4,476.00 | 467,980 |
| 2023-02-23 | 4,945.00 | 5,160.00 | 4,945.00 | 4,955.00 | 4,639.87 | 649,026 |
| 2023-02-22 | 5,120.00 | 5,200.00 | 4,900.00 | 4,930.00 | 4,616.46 | 718,459 |
| 2023-02-21 | 5,040.00 | 5,200.00 | 4,980.00 | 5,130.00 | 4,803.74 | 515,083 |
| 2023-02-20 | 4,935.00 | 5,020.00 | 4,820.00 | 5,020.00 | 4,700.74 | 208,122 |
| 2023-02-17 | 4,900.00 | 5,020.00 | 4,860.00 | 4,905.00 | 4,593.05 | 270,081 |
| 2023-02-16 | 4,910.00 | 5,080.00 | 4,910.00 | 4,970.00 | 4,653.92 | 330,435 |
| 2023-02-15 | 5,150.00 | 5,210.00 | 4,880.00 | 4,900.00 | 4,588.37 | 787,700 |
| 2023-02-14 | 4,880.00 | 5,270.00 | 4,880.00 | 5,140.00 | 4,813.11 | 1,730,860 |
| 2023-02-13 | 5,060.00 | 5,070.00 | 4,870.00 | 4,880.00 | 4,569.64 | 561,705 |
| 2023-02-10 | 5,060.00 | 5,300.00 | 5,010.00 | 5,110.00 | 4,785.02 | 2,053,027 |
| 2023-02-09 | 4,940.00 | 5,230.00 | 4,885.00 | 4,990.00 | 4,672.65 | 1,362,837 |
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.