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%WTI100.39▲ 0.92%
← 092300.KQ stock page

Hyunwoo Industrial Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,760.004,810.004,740.004,740.004,341.10169,794
2022-08-124,730.004,810.004,730.004,760.004,359.42173,288
2022-08-114,685.004,790.004,685.004,730.004,331.94208,787
2022-08-104,750.004,840.004,655.004,655.004,263.26230,403
2022-08-094,775.004,785.004,670.004,745.004,345.68134,647
2022-08-084,690.004,835.004,650.004,770.004,368.58258,388
2022-08-054,775.004,775.004,660.004,695.004,299.89146,265
2022-08-044,755.004,765.004,720.004,745.004,345.68132,869
2022-08-034,600.004,770.004,590.004,750.004,350.26264,859
2022-08-024,675.004,680.004,580.004,630.004,240.36173,143
2022-08-014,715.004,780.004,650.004,675.004,281.57255,155
2022-07-294,835.004,880.004,700.004,715.004,318.21528,422
2022-07-284,595.004,845.004,580.004,700.004,304.471,270,286
2022-07-274,490.004,570.004,410.004,540.004,157.93254,437
2022-07-264,600.004,610.004,500.004,500.004,121.30502,185
2022-07-254,490.005,040.004,455.004,605.004,217.466,119,541
2022-07-224,450.004,730.004,430.004,480.004,102.981,419,582
2022-07-214,460.004,470.004,385.004,410.004,038.87126,287
2022-07-204,495.004,515.004,400.004,405.004,034.30249,488
2022-07-194,360.004,465.004,360.004,430.004,057.19219,831
2022-07-184,400.004,455.004,370.004,430.004,057.19255,526
2022-07-154,345.004,470.004,270.004,360.003,993.08551,148
2022-07-144,230.004,495.004,200.004,315.003,951.87691,270
2022-07-134,160.004,640.004,080.004,265.003,906.082,223,813
2022-07-124,215.004,460.004,160.004,160.003,809.91289,809
2022-07-114,390.004,480.004,275.004,275.003,915.24373,663
2022-07-084,430.004,460.004,340.004,340.003,974.77436,034
2022-07-074,235.004,745.004,140.004,380.004,011.405,189,608
2022-07-064,335.004,400.004,195.004,235.003,878.60645,569
2022-07-053,870.004,800.003,850.004,310.003,947.294,286,578
2022-07-043,910.003,970.003,760.003,855.003,530.58114,777
2022-07-014,000.004,080.003,860.003,905.003,576.3795,245
2022-06-304,180.004,230.003,980.003,985.003,649.64154,601
2022-06-294,020.004,220.004,010.004,165.003,814.49165,680
2022-06-284,060.004,185.004,055.004,105.003,759.54120,272
2022-06-273,845.004,095.003,835.004,060.003,718.33179,561
2022-06-243,515.003,815.003,515.003,785.003,466.47182,796
2022-06-233,785.003,925.003,575.003,575.003,274.14237,185
2022-06-224,015.004,115.003,795.003,810.003,489.37174,489
2022-06-213,950.004,240.003,925.004,010.003,672.54332,411
2022-06-204,285.004,325.003,905.003,950.003,617.59299,881
2022-06-174,160.004,320.004,120.004,275.003,915.24182,862
2022-06-164,230.004,520.004,230.004,320.003,956.45359,426
2022-06-154,450.004,560.004,135.004,220.003,864.86515,522
2022-06-144,605.004,715.004,485.004,540.004,157.93417,230
2022-06-134,760.004,925.004,745.004,775.004,373.16257,425
2022-06-105,000.005,030.004,925.004,955.004,538.01173,724
2022-06-095,100.005,140.004,970.005,000.004,579.22156,239
2022-06-085,150.005,210.005,100.005,140.004,707.44129,853
2022-06-075,220.005,220.005,070.005,110.004,679.97185,100
2022-06-035,250.005,310.005,220.005,220.004,780.71111,001
2022-06-025,310.005,310.005,210.005,240.004,799.0398,601
2022-05-315,280.005,380.005,230.005,260.004,817.34240,069
2022-05-305,210.005,270.005,180.005,230.004,789.87127,072
2022-05-275,300.005,340.005,170.005,200.004,762.39271,936
2022-05-265,100.005,490.005,070.005,220.004,780.711,673,617
2022-05-255,080.005,540.005,040.005,100.004,670.811,223,040
2022-05-245,100.005,170.005,070.005,080.004,652.49120,136
2022-05-235,140.005,240.005,110.005,130.004,698.2882,849
2022-05-205,150.005,180.005,090.005,140.004,707.4498,064
← NewerPage 18 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.