Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,650.00 | 12,650.00 | 12,590.00 | 12,610.00 | 11,208.98 | 6,836 |
| 2024-04-25 | 12,590.00 | 12,610.00 | 12,560.00 | 12,600.00 | 11,200.09 | 3,716 |
| 2024-04-24 | 12,580.00 | 12,600.00 | 12,520.00 | 12,590.00 | 11,191.20 | 8,048 |
| 2024-04-23 | 12,540.00 | 12,550.00 | 12,490.00 | 12,540.00 | 11,146.76 | 5,948 |
| 2024-04-22 | 12,550.00 | 12,550.00 | 12,250.00 | 12,500.00 | 11,111.20 | 9,611 |
| 2024-04-19 | 12,550.00 | 12,550.00 | 12,420.00 | 12,490.00 | 11,102.31 | 4,227 |
| 2024-04-18 | 12,540.00 | 12,540.00 | 12,480.00 | 12,480.00 | 11,093.42 | 3,722 |
| 2024-04-17 | 12,410.00 | 12,560.00 | 12,410.00 | 12,480.00 | 11,093.42 | 11,775 |
| 2024-04-16 | 12,440.00 | 12,570.00 | 12,360.00 | 12,450.00 | 11,066.76 | 7,088 |
| 2024-04-15 | 12,470.00 | 12,600.00 | 12,370.00 | 12,440.00 | 11,057.87 | 13,810 |
| 2024-04-12 | 12,560.00 | 12,560.00 | 12,450.00 | 12,470.00 | 11,084.53 | 4,007 |
| 2024-04-11 | 12,400.00 | 12,580.00 | 12,360.00 | 12,530.00 | 11,137.87 | 11,473 |
| 2024-04-09 | 12,500.00 | 12,540.00 | 12,400.00 | 12,400.00 | 11,022.31 | 11,575 |
| 2024-04-08 | 12,600.00 | 12,600.00 | 12,400.00 | 12,540.00 | 11,146.76 | 11,367 |
| 2024-04-05 | 12,590.00 | 12,640.00 | 12,490.00 | 12,550.00 | 11,155.65 | 12,604 |
| 2024-04-04 | 12,520.00 | 12,630.00 | 12,500.00 | 12,590.00 | 11,191.20 | 13,322 |
| 2024-04-03 | 12,550.00 | 12,640.00 | 12,500.00 | 12,520.00 | 11,128.98 | 7,361 |
| 2024-04-02 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 11,155.65 | 7,966 |
| 2024-04-01 | 12,830.00 | 12,890.00 | 12,490.00 | 12,700.00 | 11,288.98 | 30,258 |
| 2024-03-29 | 12,700.00 | 12,910.00 | 12,660.00 | 12,830.00 | 11,404.54 | 65,777 |
| 2024-03-28 | 12,490.00 | 12,580.00 | 12,460.00 | 12,530.00 | 11,137.87 | 8,399 |
| 2024-03-27 | 12,570.00 | 12,590.00 | 12,470.00 | 12,500.00 | 10,977.87 | 9,845 |
| 2024-03-26 | 12,500.00 | 12,550.00 | 12,500.00 | 12,530.00 | 11,004.21 | 7,102 |
| 2024-03-25 | 12,500.00 | 12,540.00 | 12,440.00 | 12,530.00 | 11,004.21 | 13,527 |
| 2024-03-22 | 12,470.00 | 12,500.00 | 12,400.00 | 12,450.00 | 10,933.96 | 6,853 |
| 2024-03-21 | 12,470.00 | 12,470.00 | 12,390.00 | 12,450.00 | 10,933.96 | 8,282 |
| 2024-03-20 | 12,460.00 | 12,460.00 | 12,360.00 | 12,420.00 | 10,907.61 | 5,532 |
| 2024-03-19 | 12,410.00 | 12,460.00 | 12,370.00 | 12,400.00 | 10,890.04 | 7,942 |
| 2024-03-18 | 12,310.00 | 12,390.00 | 12,310.00 | 12,390.00 | 10,881.26 | 3,644 |
| 2024-03-15 | 12,310.00 | 12,320.00 | 12,270.00 | 12,310.00 | 10,811.00 | 7,186 |
| 2024-03-14 | 12,340.00 | 12,340.00 | 12,260.00 | 12,300.00 | 10,802.22 | 5,999 |
| 2024-03-13 | 12,280.00 | 12,390.00 | 12,250.00 | 12,280.00 | 10,784.66 | 7,680 |
| 2024-03-12 | 12,330.00 | 12,330.00 | 12,250.00 | 12,280.00 | 10,784.66 | 10,859 |
| 2024-03-11 | 12,360.00 | 12,400.00 | 12,250.00 | 12,330.00 | 10,828.57 | 7,110 |
| 2024-03-08 | 12,380.00 | 12,430.00 | 12,330.00 | 12,360.00 | 10,854.91 | 9,564 |
| 2024-03-07 | 12,340.00 | 12,440.00 | 12,330.00 | 12,350.00 | 10,846.13 | 3,916 |
| 2024-03-06 | 12,330.00 | 12,450.00 | 12,260.00 | 12,340.00 | 10,837.35 | 7,665 |
| 2024-03-05 | 12,350.00 | 12,430.00 | 12,300.00 | 12,350.00 | 10,846.13 | 8,964 |
| 2024-03-04 | 12,320.00 | 12,430.00 | 12,310.00 | 12,340.00 | 10,837.35 | 11,977 |
| 2024-02-29 | 12,320.00 | 12,430.00 | 12,300.00 | 12,320.00 | 10,819.79 | 7,250 |
| 2024-02-28 | 12,380.00 | 12,380.00 | 12,320.00 | 12,350.00 | 10,846.13 | 7,364 |
| 2024-02-27 | 12,420.00 | 12,440.00 | 12,370.00 | 12,370.00 | 10,863.70 | 8,334 |
| 2024-02-26 | 12,520.00 | 12,520.00 | 12,390.00 | 12,420.00 | 10,907.61 | 6,534 |
| 2024-02-23 | 12,500.00 | 12,500.00 | 12,400.00 | 12,470.00 | 10,951.52 | 4,431 |
| 2024-02-22 | 12,530.00 | 12,530.00 | 12,400.00 | 12,450.00 | 10,933.96 | 5,400 |
| 2024-02-21 | 12,520.00 | 12,520.00 | 12,420.00 | 12,450.00 | 10,933.96 | 9,123 |
| 2024-02-20 | 12,540.00 | 12,540.00 | 12,460.00 | 12,470.00 | 10,951.52 | 4,798 |
| 2024-02-19 | 12,500.00 | 12,550.00 | 12,410.00 | 12,460.00 | 10,942.74 | 8,814 |
| 2024-02-16 | 12,550.00 | 12,550.00 | 12,410.00 | 12,490.00 | 10,969.08 | 9,521 |
| 2024-02-15 | 12,500.00 | 12,550.00 | 12,400.00 | 12,440.00 | 10,925.17 | 8,458 |
| 2024-02-14 | 12,540.00 | 12,570.00 | 12,500.00 | 12,520.00 | 10,995.43 | 4,500 |
| 2024-02-13 | 12,520.00 | 12,610.00 | 12,500.00 | 12,540.00 | 11,013.00 | 11,095 |
| 2024-02-08 | 12,490.00 | 12,530.00 | 12,380.00 | 12,520.00 | 10,995.43 | 8,297 |
| 2024-02-07 | 12,490.00 | 12,490.00 | 12,190.00 | 12,420.00 | 10,907.61 | 24,043 |
| 2024-02-06 | 12,460.00 | 12,520.00 | 12,410.00 | 12,430.00 | 10,916.39 | 15,865 |
| 2024-02-05 | 12,520.00 | 12,520.00 | 12,330.00 | 12,460.00 | 10,942.74 | 13,761 |
| 2024-02-02 | 12,330.00 | 12,430.00 | 12,320.00 | 12,340.00 | 10,837.35 | 12,215 |
| 2024-02-01 | 12,180.00 | 12,320.00 | 12,160.00 | 12,320.00 | 10,819.79 | 20,366 |
| 2024-01-31 | 12,180.00 | 12,180.00 | 12,100.00 | 12,170.00 | 10,688.05 | 5,514 |
| 2024-01-30 | 12,190.00 | 12,190.00 | 12,040.00 | 12,170.00 | 10,688.05 | 13,811 |
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.