Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12,150.00	12,200.00	12,010.00	12,040.00	10,323.51	4,367
2023-11-01	12,140.00	12,140.00	12,000.00	12,020.00	10,306.36	4,360
2023-10-31	12,100.00	12,120.00	11,950.00	12,000.00	10,289.22	3,882
2023-10-30	12,000.00	12,080.00	11,980.00	12,060.00	10,340.66	2,361
2023-10-27	12,070.00	12,070.00	11,900.00	12,000.00	10,289.22	9,663
2023-10-26	12,200.00	12,200.00	12,020.00	12,070.00	10,349.24	3,739
2023-10-25	12,200.00	12,200.00	12,090.00	12,150.00	10,417.83	3,495
2023-10-24	12,190.00	12,190.00	12,040.00	12,120.00	10,392.11	4,743
2023-10-23	12,170.00	12,170.00	12,040.00	12,130.00	10,400.68	2,740
2023-10-20	12,250.00	12,250.00	11,960.00	12,070.00	10,349.24	14,464
2023-10-19	12,290.00	12,290.00	12,160.00	12,250.00	10,503.57	6,841
2023-10-18	12,310.00	12,310.00	12,200.00	12,250.00	10,503.57	3,716
2023-10-17	12,280.00	12,280.00	12,210.00	12,240.00	10,495.00	1,765
2023-10-16	12,170.00	12,300.00	12,170.00	12,230.00	10,486.43	6,030
2023-10-13	12,270.00	12,270.00	12,180.00	12,230.00	10,486.43	2,554
2023-10-12	12,250.00	12,250.00	12,170.00	12,240.00	10,495.00	5,443
2023-10-11	12,070.00	12,300.00	12,070.00	12,250.00	10,503.57	6,846
2023-10-10	12,130.00	12,220.00	12,040.00	12,090.00	10,366.38	9,632
2023-10-06	12,050.00	12,200.00	12,050.00	12,130.00	10,400.68	2,145
2023-10-05	12,240.00	12,240.00	12,000.00	12,020.00	10,306.36	10,898
2023-10-04	12,460.00	13,110.00	12,000.00	12,000.00	10,289.22	38,027
2023-09-27	12,640.00	12,640.00	12,400.00	12,470.00	10,692.21	5,727
2023-09-26	12,600.00	12,600.00	12,470.00	12,500.00	10,717.93	5,595
2023-09-25	12,470.00	12,730.00	12,470.00	12,490.00	10,580.74	5,245
2023-09-22	12,680.00	12,680.00	12,450.00	12,480.00	10,572.27	5,003
2023-09-21	12,600.00	12,690.00	12,540.00	12,600.00	10,673.93	7,971
2023-09-20	12,690.00	12,740.00	12,640.00	12,680.00	10,741.70	5,965
2023-09-19	12,690.00	12,690.00	12,580.00	12,610.00	10,682.40	6,581
2023-09-18	12,800.00	12,800.00	12,600.00	12,600.00	10,673.93	14,698
2023-09-15	12,550.00	12,670.00	12,550.00	12,640.00	10,707.81	10,063
2023-09-14	12,500.00	12,610.00	12,500.00	12,590.00	10,665.46	8,905
2023-09-13	12,400.00	12,560.00	12,400.00	12,540.00	10,623.10	10,284
2023-09-12	12,570.00	12,570.00	12,410.00	12,500.00	10,589.21	8,161
2023-09-11	12,390.00	12,580.00	12,380.00	12,490.00	10,580.74	8,133
2023-09-08	12,420.00	12,530.00	12,390.00	12,460.00	10,555.33	7,707
2023-09-07	12,460.00	12,550.00	12,340.00	12,410.00	10,512.97	5,668
2023-09-06	12,490.00	12,530.00	12,430.00	12,470.00	10,563.80	4,937
2023-09-05	12,480.00	12,520.00	12,410.00	12,500.00	10,589.21	6,997
2023-09-04	12,590.00	12,590.00	12,470.00	12,490.00	10,580.74	8,537
2023-09-01	12,450.00	12,580.00	12,440.00	12,500.00	10,589.21	8,696
2023-08-31	12,360.00	12,500.00	12,340.00	12,450.00	10,546.86	12,920
2023-08-30	12,240.00	12,450.00	12,240.00	12,360.00	10,470.62	9,036
2023-08-29	12,240.00	12,310.00	12,210.00	12,270.00	10,394.37	5,128
2023-08-28	12,170.00	12,240.00	12,120.00	12,230.00	10,360.49	5,856
2023-08-25	12,180.00	12,190.00	12,130.00	12,170.00	10,309.66	2,925
2023-08-24	12,180.00	12,240.00	12,130.00	12,180.00	10,318.13	6,905
2023-08-23	12,200.00	12,230.00	12,140.00	12,180.00	10,318.13	4,021
2023-08-22	12,220.00	12,290.00	12,150.00	12,200.00	10,335.07	4,134
2023-08-21	12,200.00	12,240.00	12,090.00	12,200.00	10,335.07	3,592
2023-08-18	12,140.00	12,200.00	12,140.00	12,160.00	10,301.19	4,097
2023-08-17	12,130.00	12,150.00	12,040.00	12,140.00	10,284.25	15,646
2023-08-16	12,270.00	12,270.00	12,130.00	12,140.00	10,284.25	18,006
2023-08-14	12,290.00	12,340.00	12,220.00	12,270.00	10,394.37	10,117
2023-08-11	12,330.00	12,330.00	12,210.00	12,290.00	10,411.32	11,195
2023-08-10	12,350.00	12,350.00	12,140.00	12,280.00	10,402.84	22,409
2023-08-09	12,240.00	12,280.00	12,180.00	12,240.00	10,368.96	4,322
2023-08-08	12,310.00	12,430.00	12,190.00	12,230.00	10,360.49	13,461
2023-08-07	12,320.00	12,450.00	12,250.00	12,390.00	10,496.03	10,926
2023-08-04	12,300.00	12,320.00	12,120.00	12,320.00	10,436.73	12,407
2023-08-03	12,070.00	12,280.00	11,900.00	12,240.00	10,368.96	18,374

← NewerPage 13 of 21 · 1,226 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.