Hyosung Itx historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,270.00	12,270.00	12,090.00	12,190.00	10,705.62	5,882
2024-01-26	12,280.00	12,280.00	12,160.00	12,170.00	10,688.05	3,637
2024-01-25	12,180.00	12,190.00	12,100.00	12,140.00	10,661.70	6,167
2024-01-24	12,160.00	12,270.00	12,130.00	12,130.00	10,652.92	6,863
2024-01-23	12,210.00	12,290.00	12,170.00	12,210.00	10,723.18	6,144
2024-01-22	12,130.00	12,300.00	12,130.00	12,260.00	10,767.09	5,596
2024-01-19	12,280.00	12,280.00	12,110.00	12,130.00	10,652.92	4,572
2024-01-18	12,270.00	12,270.00	12,120.00	12,120.00	10,644.14	3,494
2024-01-17	12,240.00	12,250.00	12,090.00	12,180.00	10,696.83	10,944
2024-01-16	12,380.00	12,380.00	12,230.00	12,250.00	10,758.31	7,694
2024-01-15	12,450.00	12,450.00	12,320.00	12,320.00	10,819.79	664
2024-01-12	12,420.00	12,530.00	12,360.00	12,470.00	10,951.52	8,262
2024-01-11	12,420.00	12,470.00	12,320.00	12,430.00	10,916.39	4,484
2024-01-10	12,330.00	12,500.00	12,270.00	12,330.00	10,828.57	8,563
2024-01-09	12,360.00	12,360.00	12,230.00	12,320.00	10,819.79	10,128
2024-01-08	12,360.00	12,370.00	12,220.00	12,280.00	10,784.66	10,486
2024-01-05	12,210.00	12,320.00	12,190.00	12,240.00	10,749.53	5,474
2024-01-04	12,390.00	12,390.00	12,180.00	12,220.00	10,731.96	7,138
2024-01-03	12,440.00	12,440.00	12,240.00	12,290.00	10,793.44	9,992
2024-01-02	12,540.00	12,540.00	12,350.00	12,400.00	10,890.04	6,326
2023-12-28	12,460.00	12,510.00	12,350.00	12,430.00	10,916.39	7,040
2023-12-27	12,500.00	12,500.00	12,320.00	12,460.00	10,942.74	16,637
2023-12-26	12,600.00	12,700.00	12,600.00	12,670.00	10,863.70	19,077
2023-12-22	12,650.00	12,650.00	12,540.00	12,600.00	10,803.68	7,942
2023-12-21	12,630.00	12,630.00	12,530.00	12,550.00	10,760.80	9,349
2023-12-20	12,530.00	12,640.00	12,530.00	12,630.00	10,829.40	6,227
2023-12-19	12,630.00	12,650.00	12,570.00	12,570.00	10,777.95	4,181
2023-12-18	12,610.00	12,640.00	12,550.00	12,630.00	10,829.40	4,984
2023-12-15	12,560.00	12,620.00	12,550.00	12,610.00	10,812.25	8,605
2023-12-14	12,600.00	12,620.00	12,530.00	12,600.00	10,803.68	7,719
2023-12-13	12,500.00	12,600.00	12,460.00	12,590.00	10,795.10	12,463
2023-12-12	12,540.00	12,540.00	12,440.00	12,500.00	10,717.93	4,617
2023-12-11	12,560.00	12,560.00	12,430.00	12,460.00	10,683.64	5,211
2023-12-08	12,470.00	12,480.00	12,430.00	12,470.00	10,692.21	3,558
2023-12-07	12,500.00	12,500.00	12,410.00	12,470.00	10,692.21	4,293
2023-12-06	12,540.00	12,550.00	12,430.00	12,480.00	10,700.78	4,970
2023-12-05	12,500.00	12,500.00	12,400.00	12,450.00	10,675.06	5,774
2023-12-04	12,480.00	12,490.00	12,400.00	12,430.00	10,657.91	5,012
2023-12-01	12,500.00	12,500.00	12,380.00	12,450.00	10,675.06	4,554
2023-11-30	12,490.00	12,500.00	12,410.00	12,450.00	10,675.06	7,944
2023-11-29	12,580.00	12,580.00	12,410.00	12,450.00	10,675.06	8,947
2023-11-28	12,500.00	12,560.00	12,470.00	12,540.00	10,752.23	4,931
2023-11-27	12,520.00	12,560.00	12,470.00	12,500.00	10,717.93	8,037
2023-11-24	12,360.00	12,580.00	12,340.00	12,540.00	10,752.23	11,719
2023-11-23	12,340.00	12,370.00	12,260.00	12,330.00	10,572.17	7,257
2023-11-22	12,280.00	12,300.00	12,220.00	12,300.00	10,546.45	6,251
2023-11-21	12,250.00	12,350.00	12,250.00	12,300.00	10,546.45	6,258
2023-11-20	12,210.00	12,310.00	12,210.00	12,270.00	10,520.72	5,121
2023-11-17	12,210.00	12,240.00	12,200.00	12,210.00	10,469.28	3,336
2023-11-16	12,130.00	12,210.00	12,110.00	12,210.00	10,469.28	3,637
2023-11-15	12,200.00	12,200.00	12,050.00	12,130.00	10,400.68	3,082
2023-11-14	12,090.00	12,130.00	12,050.00	12,110.00	10,383.53	3,906
2023-11-13	12,190.00	12,190.00	11,990.00	12,090.00	10,366.38	8,914
2023-11-10	12,080.00	12,140.00	12,070.00	12,090.00	10,366.38	4,769
2023-11-09	12,200.00	12,200.00	12,100.00	12,140.00	10,409.26	7,992
2023-11-08	12,170.00	12,200.00	12,060.00	12,180.00	10,443.55	7,016
2023-11-07	12,210.00	12,210.00	12,070.00	12,170.00	10,434.98	6,854
2023-11-06	12,200.00	12,210.00	12,050.00	12,180.00	10,443.55	21,646
2023-11-03	12,140.00	12,190.00	12,060.00	12,160.00	10,426.41	3,295
2023-11-02	12,150.00	12,200.00	12,010.00	12,040.00	10,323.51	4,367

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.