Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,210.00 | 13,310.00 | 12,800.00 | 13,070.00 | 11,750.39 | 47,564 |
| 2024-07-24 | 13,270.00 | 13,370.00 | 13,210.00 | 13,330.00 | 11,984.14 | 8,504 |
| 2024-07-23 | 13,210.00 | 13,460.00 | 13,210.00 | 13,340.00 | 11,993.13 | 13,906 |
| 2024-07-22 | 13,360.00 | 13,470.00 | 13,160.00 | 13,300.00 | 11,957.17 | 24,485 |
| 2024-07-19 | 13,450.00 | 13,450.00 | 13,300.00 | 13,360.00 | 12,011.12 | 9,158 |
| 2024-07-18 | 13,300.00 | 13,440.00 | 13,280.00 | 13,420.00 | 12,065.06 | 9,677 |
| 2024-07-17 | 13,580.00 | 13,580.00 | 13,300.00 | 13,360.00 | 12,011.12 | 19,595 |
| 2024-07-16 | 13,580.00 | 13,580.00 | 13,470.00 | 13,510.00 | 12,145.97 | 9,777 |
| 2024-07-15 | 13,400.00 | 13,590.00 | 13,400.00 | 13,510.00 | 12,145.97 | 17,407 |
| 2024-07-12 | 13,500.00 | 13,510.00 | 13,350.00 | 13,370.00 | 12,020.11 | 15,201 |
| 2024-07-11 | 13,530.00 | 13,540.00 | 13,430.00 | 13,500.00 | 12,136.98 | 15,678 |
| 2024-07-10 | 13,650.00 | 13,650.00 | 13,410.00 | 13,520.00 | 12,154.96 | 17,322 |
| 2024-07-09 | 13,590.00 | 14,000.00 | 13,400.00 | 13,660.00 | 12,280.83 | 55,706 |
| 2024-07-08 | 13,540.00 | 13,810.00 | 13,520.00 | 13,590.00 | 12,217.89 | 12,017 |
| 2024-07-05 | 13,600.00 | 13,940.00 | 13,570.00 | 13,640.00 | 12,262.85 | 26,961 |
| 2024-07-04 | 13,710.00 | 13,760.00 | 13,490.00 | 13,530.00 | 12,163.95 | 41,581 |
| 2024-07-03 | 14,190.00 | 14,190.00 | 13,760.00 | 13,760.00 | 12,370.73 | 45,004 |
| 2024-07-02 | 13,940.00 | 14,210.00 | 13,690.00 | 14,050.00 | 12,631.45 | 65,859 |
| 2024-07-01 | 13,470.00 | 14,410.00 | 13,440.00 | 13,940.00 | 12,532.56 | 136,623 |
| 2024-06-28 | 13,400.00 | 13,550.00 | 13,230.00 | 13,470.00 | 12,110.01 | 98,525 |
| 2024-06-27 | 13,280.00 | 17,000.00 | 13,120.00 | 13,310.00 | 11,966.16 | 1,292,897 |
| 2024-06-26 | 13,140.00 | 13,320.00 | 13,120.00 | 13,300.00 | 11,822.32 | 10,377 |
| 2024-06-25 | 13,060.00 | 13,170.00 | 12,960.00 | 13,140.00 | 11,680.09 | 7,339 |
| 2024-06-24 | 13,120.00 | 13,130.00 | 12,930.00 | 13,060.00 | 11,608.98 | 21,367 |
| 2024-06-21 | 13,110.00 | 13,250.00 | 13,110.00 | 13,120.00 | 11,662.32 | 6,266 |
| 2024-06-20 | 13,220.00 | 13,300.00 | 13,070.00 | 13,120.00 | 11,662.32 | 11,266 |
| 2024-06-19 | 13,260.00 | 13,380.00 | 13,210.00 | 13,220.00 | 11,751.21 | 8,473 |
| 2024-06-18 | 13,180.00 | 13,360.00 | 13,180.00 | 13,250.00 | 11,777.87 | 8,333 |
| 2024-06-17 | 13,370.00 | 13,370.00 | 13,220.00 | 13,300.00 | 11,822.32 | 6,186 |
| 2024-06-14 | 13,390.00 | 13,430.00 | 13,230.00 | 13,270.00 | 11,795.65 | 7,641 |
| 2024-06-13 | 13,280.00 | 13,460.00 | 13,280.00 | 13,390.00 | 11,902.32 | 10,920 |
| 2024-06-12 | 13,200.00 | 13,450.00 | 13,190.00 | 13,400.00 | 11,911.21 | 14,940 |
| 2024-06-11 | 13,200.00 | 13,270.00 | 13,110.00 | 13,210.00 | 11,742.32 | 13,884 |
| 2024-06-10 | 13,230.00 | 13,250.00 | 13,010.00 | 13,200.00 | 11,733.43 | 15,327 |
| 2024-06-07 | 13,140.00 | 13,290.00 | 13,140.00 | 13,260.00 | 11,786.76 | 15,391 |
| 2024-06-05 | 13,010.00 | 13,230.00 | 12,890.00 | 13,170.00 | 11,706.76 | 14,448 |
| 2024-06-04 | 13,380.00 | 13,380.00 | 13,000.00 | 13,010.00 | 11,564.54 | 26,369 |
| 2024-06-03 | 13,200.00 | 13,400.00 | 13,120.00 | 13,390.00 | 11,902.32 | 18,700 |
| 2024-05-31 | 13,300.00 | 13,400.00 | 13,150.00 | 13,200.00 | 11,733.43 | 20,482 |
| 2024-05-30 | 13,400.00 | 13,550.00 | 13,200.00 | 13,290.00 | 11,813.43 | 29,535 |
| 2024-05-29 | 13,670.00 | 13,680.00 | 13,350.00 | 13,480.00 | 11,982.32 | 29,402 |
| 2024-05-28 | 13,940.00 | 14,240.00 | 13,300.00 | 13,480.00 | 11,982.32 | 74,888 |
| 2024-05-27 | 13,630.00 | 13,970.00 | 13,600.00 | 13,940.00 | 12,391.21 | 61,728 |
| 2024-05-24 | 13,470.00 | 13,660.00 | 13,400.00 | 13,590.00 | 12,080.10 | 27,669 |
| 2024-05-23 | 13,260.00 | 13,590.00 | 13,240.00 | 13,580.00 | 12,071.21 | 40,640 |
| 2024-05-22 | 13,280.00 | 13,420.00 | 13,140.00 | 13,340.00 | 11,857.87 | 23,741 |
| 2024-05-21 | 13,240.00 | 13,270.00 | 13,020.00 | 13,240.00 | 11,768.98 | 26,814 |
| 2024-05-20 | 13,210.00 | 13,260.00 | 13,060.00 | 13,200.00 | 11,733.43 | 22,551 |
| 2024-05-17 | 12,960.00 | 13,490.00 | 12,880.00 | 13,160.00 | 11,697.87 | 79,572 |
| 2024-05-16 | 12,970.00 | 13,000.00 | 12,850.00 | 12,980.00 | 11,537.87 | 17,272 |
| 2024-05-14 | 12,890.00 | 12,970.00 | 12,850.00 | 12,950.00 | 11,511.20 | 17,743 |
| 2024-05-13 | 12,910.00 | 12,910.00 | 12,860.00 | 12,890.00 | 11,457.87 | 10,820 |
| 2024-05-10 | 12,810.00 | 12,920.00 | 12,800.00 | 12,870.00 | 11,440.09 | 12,490 |
| 2024-05-09 | 12,800.00 | 12,860.00 | 12,800.00 | 12,810.00 | 11,386.76 | 11,943 |
| 2024-05-08 | 12,780.00 | 12,800.00 | 12,710.00 | 12,800.00 | 11,377.87 | 10,874 |
| 2024-05-07 | 12,730.00 | 12,760.00 | 12,670.00 | 12,710.00 | 11,297.87 | 9,324 |
| 2024-05-03 | 12,740.00 | 12,760.00 | 12,680.00 | 12,750.00 | 11,333.42 | 11,277 |
| 2024-05-02 | 12,680.00 | 12,720.00 | 12,670.00 | 12,720.00 | 11,306.76 | 6,568 |
| 2024-04-30 | 12,610.00 | 12,750.00 | 12,610.00 | 12,710.00 | 11,297.87 | 10,212 |
| 2024-04-29 | 12,610.00 | 12,660.00 | 12,350.00 | 12,640.00 | 11,235.65 | 13,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 150.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-26 | 150.0000 KRW |
| 2025-06-27 | 150.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2024-09-27 | 150.0000 KRW |
| 2024-06-27 | 150.0000 KRW |
| 2024-03-28 | 150.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-09-26 | 150.0000 KRW |
| 2023-06-29 | 150.0000 KRW |
| 2023-03-30 | 150.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2022-09-29 | 150.0000 KRW |
| 2022-06-29 | 150.0000 KRW |
| 2022-03-30 | 150.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2021-09-29 | 150.0000 KRW |
| 2021-06-29 | 150.0000 KRW |
| 2021-03-30 | 150.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2020-09-28 | 150.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2020-03-30 | 150.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.