Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12,360.00	12,380.00	12,120.00	12,200.00	10,335.07	10,563
2023-08-01	12,340.00	12,360.00	12,140.00	12,360.00	10,470.62	10,092
2023-07-31	12,150.00	12,390.00	12,120.00	12,340.00	10,453.67	17,624
2023-07-28	12,090.00	12,110.00	12,030.00	12,110.00	10,258.83	3,001
2023-07-27	12,010.00	12,100.00	12,010.00	12,100.00	10,250.36	9,616
2023-07-26	12,150.00	12,230.00	11,860.00	12,010.00	10,174.12	24,538
2023-07-25	12,160.00	12,300.00	12,160.00	12,160.00	10,301.19	10,020
2023-07-24	12,400.00	12,500.00	12,270.00	12,300.00	10,419.79	24,837
2023-07-21	12,440.00	12,490.00	12,370.00	12,400.00	10,504.50	16,601
2023-07-20	12,470.00	12,640.00	12,410.00	12,440.00	10,538.39	7,137
2023-07-19	12,550.00	12,550.00	12,430.00	12,470.00	10,563.80	12,143
2023-07-18	12,520.00	12,600.00	12,520.00	12,540.00	10,623.10	4,758
2023-07-17	12,640.00	12,640.00	12,510.00	12,590.00	10,665.46	14,286
2023-07-14	12,720.00	12,720.00	12,560.00	12,640.00	10,707.81	10,690
2023-07-13	12,650.00	12,700.00	12,600.00	12,650.00	10,716.29	13,250
2023-07-12	12,610.00	12,650.00	12,560.00	12,650.00	10,716.29	4,818
2023-07-11	12,540.00	12,600.00	12,510.00	12,550.00	10,631.57	10,980
2023-07-10	12,640.00	13,100.00	12,500.00	12,540.00	10,623.10	26,512
2023-07-07	12,590.00	12,680.00	12,580.00	12,640.00	10,707.81	7,161
2023-07-06	12,870.00	12,870.00	12,560.00	12,590.00	10,665.46	18,781
2023-07-05	13,070.00	13,070.00	12,700.00	12,800.00	10,843.36	27,608
2023-07-04	13,010.00	13,010.00	12,830.00	12,850.00	10,885.71	10,561
2023-07-03	12,990.00	13,090.00	12,900.00	12,920.00	10,945.01	34,574
2023-06-30	13,050.00	13,050.00	12,870.00	12,980.00	10,995.84	6,757
2023-06-29	13,100.00	13,110.00	12,940.00	12,940.00	10,961.96	12,097
2023-06-28	13,090.00	13,130.00	13,050.00	13,130.00	10,995.84	17,213
2023-06-27	13,040.00	13,080.00	12,990.00	13,050.00	10,928.84	9,621
2023-06-26	13,120.00	13,120.00	12,940.00	13,030.00	10,912.09	6,812
2023-06-23	13,140.00	13,140.00	13,010.00	13,050.00	10,928.84	8,477
2023-06-22	13,000.00	13,050.00	12,980.00	13,030.00	10,912.09	6,803
2023-06-21	13,070.00	13,130.00	13,000.00	13,000.00	10,886.97	6,588
2023-06-20	13,050.00	13,150.00	13,030.00	13,070.00	10,945.59	11,636
2023-06-19	13,050.00	13,100.00	13,020.00	13,060.00	10,937.22	12,311
2023-06-16	12,950.00	13,060.00	12,950.00	13,050.00	10,928.84	11,464
2023-06-15	12,900.00	12,970.00	12,800.00	12,950.00	10,845.10	9,868
2023-06-14	12,900.00	12,980.00	12,850.00	12,900.00	10,803.22	9,523
2023-06-13	12,860.00	13,000.00	12,860.00	12,920.00	10,819.97	13,722
2023-06-12	13,040.00	13,070.00	12,900.00	12,900.00	10,803.22	11,964
2023-06-09	13,090.00	13,090.00	13,000.00	13,020.00	10,903.72	6,831
2023-06-08	12,980.00	13,040.00	12,940.00	12,990.00	10,878.60	13,208
2023-06-07	13,000.00	13,180.00	12,980.00	12,980.00	10,870.22	14,693
2023-06-05	13,010.00	13,040.00	12,890.00	13,000.00	10,886.97	13,057
2023-06-02	12,980.00	13,000.00	12,800.00	12,960.00	10,853.47	5,339
2023-06-01	12,880.00	12,980.00	12,790.00	12,980.00	10,870.22	10,371
2023-05-31	12,770.00	12,970.00	12,770.00	12,880.00	10,786.48	7,621
2023-05-30	12,880.00	12,900.00	12,830.00	12,880.00	10,786.48	7,448
2023-05-26	12,950.00	13,050.00	12,860.00	12,880.00	10,786.48	6,593
2023-05-25	12,970.00	13,000.00	12,920.00	12,950.00	10,845.10	9,111
2023-05-24	13,020.00	13,020.00	12,910.00	12,970.00	10,861.85	8,891
2023-05-23	12,830.00	13,020.00	12,830.00	13,020.00	10,903.72	22,692
2023-05-22	12,700.00	12,850.00	12,700.00	12,840.00	10,752.98	14,119
2023-05-19	12,690.00	12,790.00	12,690.00	12,770.00	10,694.36	9,949
2023-05-18	12,640.00	12,700.00	12,620.00	12,690.00	10,627.36	10,057
2023-05-17	12,600.00	12,690.00	12,550.00	12,640.00	10,585.49	13,194
2023-05-16	12,740.00	12,740.00	12,610.00	12,640.00	10,585.49	10,982
2023-05-15	12,750.00	12,750.00	12,600.00	12,670.00	10,610.61	8,734
2023-05-12	12,800.00	12,800.00	12,630.00	12,670.00	10,610.61	12,309
2023-05-11	12,800.00	12,820.00	12,680.00	12,750.00	10,677.61	14,082
2023-05-10	12,710.00	12,770.00	12,700.00	12,740.00	10,669.23	6,194
2023-05-09	12,640.00	12,800.00	12,640.00	12,710.00	10,644.11	8,794

← NewerPage 14 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.