See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.15▲ 0.68%
← 092300.KQ stock page

Hyunwoo Industrial Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-144,790.005,070.004,775.004,840.004,432.692,758,298
2022-11-114,780.004,880.004,720.004,720.004,322.79707,780
2022-11-104,725.004,860.004,565.004,685.004,290.73697,289
2022-11-094,740.004,880.004,710.004,770.004,368.581,285,544
2022-11-084,765.004,940.004,690.004,725.004,327.372,402,902
2022-11-074,730.005,140.004,635.004,765.004,364.009,131,248
2022-11-044,005.004,925.003,930.004,565.004,180.8310,858,510
2022-11-033,865.004,325.003,860.004,085.003,741.221,303,270
2022-11-024,080.004,080.003,930.004,010.003,672.54258,255
2022-11-014,100.004,440.004,010.004,050.003,709.172,816,275
2022-10-313,955.004,065.003,940.003,940.003,608.43641,402
2022-10-284,165.004,240.003,905.003,920.003,590.111,220,450
2022-10-273,895.004,575.003,890.004,105.003,759.5410,174,230
2022-10-263,560.004,540.003,490.003,845.003,521.428,732,331
2022-10-253,510.003,590.003,505.003,515.003,219.1944,641
2022-10-243,485.003,565.003,485.003,505.003,210.0457,117
2022-10-213,425.003,490.003,355.003,450.003,159.66106,150
2022-10-203,495.003,565.003,450.003,470.003,177.9863,401
2022-10-193,655.003,675.003,535.003,535.003,237.5136,383
2022-10-183,690.003,690.003,470.003,610.003,306.2067,960
2022-10-173,475.003,590.003,470.003,590.003,287.8830,152
2022-10-143,425.003,565.003,425.003,545.003,246.6753,260
2022-10-133,570.003,625.003,360.003,375.003,090.98135,945
2022-10-123,585.003,740.003,580.003,610.003,306.2067,188
2022-10-113,785.003,785.003,600.003,600.003,297.0477,721
2022-10-073,785.003,880.003,785.003,830.003,507.6844,263
2022-10-063,770.003,890.003,770.003,835.003,512.2678,604
2022-10-053,775.003,915.003,720.003,795.003,475.63102,801
2022-10-043,610.003,800.003,610.003,775.003,457.31122,462
2022-09-303,425.003,600.003,405.003,560.003,260.41115,799
2022-09-293,545.003,890.003,510.003,510.003,214.61326,824
2022-09-283,695.003,815.003,500.003,505.003,210.04192,938
2022-09-273,600.003,780.003,600.003,765.003,448.15162,569
2022-09-264,075.004,075.003,670.003,705.003,393.20310,567
2022-09-234,200.004,240.004,040.004,075.003,732.0788,709
2022-09-224,205.004,305.004,080.004,210.003,855.7164,450
2022-09-214,290.004,410.004,240.004,280.003,919.8194,896
2022-09-204,225.004,360.004,225.004,270.003,910.6666,619
2022-09-194,425.004,500.004,160.004,225.003,869.44156,019
2022-09-164,440.004,570.004,375.004,400.004,029.72119,447
2022-09-154,520.004,580.004,440.004,505.004,125.8896,685
2022-09-144,400.004,640.004,360.004,500.004,121.30134,659
2022-09-134,405.004,565.004,405.004,565.004,180.83152,029
2022-09-084,420.004,510.004,300.004,375.004,006.82188,026
2022-09-074,515.004,520.004,385.004,395.004,025.14125,120
2022-09-064,380.004,670.004,380.004,510.004,130.46405,492
2022-09-054,410.004,660.004,380.004,380.004,011.40545,015
2022-09-024,520.004,585.004,415.004,415.004,043.4565,768
2022-09-014,450.004,590.004,450.004,515.004,135.04130,978
2022-08-314,340.004,570.004,340.004,570.004,185.4177,508
2022-08-304,355.004,485.004,355.004,480.004,102.9871,516
2022-08-294,395.004,425.004,310.004,390.004,020.5678,668
2022-08-264,565.004,620.004,500.004,530.004,148.78131,085
2022-08-254,435.004,575.004,435.004,510.004,130.46121,096
2022-08-244,295.004,505.004,295.004,415.004,043.45151,686
2022-08-234,225.004,720.004,225.004,295.003,933.55634,225
2022-08-224,450.004,500.004,155.004,385.004,015.98139,110
2022-08-194,550.004,660.004,520.004,530.004,148.78102,655
2022-08-184,560.004,585.004,500.004,570.004,185.41102,019
2022-08-174,740.004,760.004,575.004,615.004,226.62181,841
← NewerPage 17 of 21 · 1,229 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.