Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12,780.00	12,800.00	12,640.00	12,680.00	10,618.98	19,841
2023-05-04	12,690.00	12,780.00	12,600.00	12,650.00	10,593.86	17,563
2023-05-03	12,740.00	12,800.00	12,650.00	12,740.00	10,669.23	17,790
2023-05-02	12,700.00	12,810.00	12,660.00	12,740.00	10,669.23	12,835
2023-04-28	12,870.00	12,870.00	12,650.00	12,680.00	10,618.98	12,884
2023-04-27	12,770.00	12,770.00	12,650.00	12,740.00	10,669.23	8,688
2023-04-26	12,830.00	12,880.00	12,670.00	12,810.00	10,727.85	35,466
2023-04-25	12,800.00	12,940.00	12,760.00	12,820.00	10,736.23	24,417
2023-04-24	13,010.00	13,080.00	12,890.00	12,910.00	10,811.60	24,859
2023-04-21	13,300.00	13,300.00	12,950.00	13,020.00	10,903.72	32,629
2023-04-20	13,240.00	13,240.00	13,000.00	13,030.00	10,912.09	22,161
2023-04-19	13,090.00	13,320.00	13,060.00	13,180.00	11,037.71	59,866
2023-04-18	13,220.00	13,220.00	13,000.00	13,090.00	10,962.34	54,779
2023-04-17	13,060.00	13,140.00	13,020.00	13,080.00	10,953.97	12,995
2023-04-14	13,110.00	13,210.00	13,000.00	13,060.00	10,937.22	22,847
2023-04-13	12,900.00	13,110.00	12,890.00	13,080.00	10,953.97	16,521
2023-04-12	12,840.00	13,000.00	12,670.00	12,960.00	10,853.47	36,585
2023-04-11	12,700.00	12,950.00	12,640.00	12,910.00	10,811.60	28,836
2023-04-10	13,020.00	13,050.00	12,690.00	12,700.00	10,635.73	55,782
2023-04-07	12,970.00	13,070.00	12,960.00	13,020.00	10,903.72	19,213
2023-04-06	13,160.00	13,160.00	12,930.00	12,990.00	10,878.60	22,989
2023-04-05	13,080.00	13,150.00	13,070.00	13,070.00	10,945.59	17,139
2023-04-04	13,180.00	13,180.00	12,910.00	13,060.00	10,937.22	62,487
2023-04-03	13,350.00	13,450.00	13,090.00	13,110.00	10,979.09	64,482
2023-03-31	13,420.00	13,430.00	13,180.00	13,350.00	11,180.08	31,423
2023-03-30	13,540.00	13,570.00	13,380.00	13,390.00	11,213.58	17,239
2023-03-29	13,350.00	13,550.00	13,300.00	13,540.00	11,213.58	27,759
2023-03-28	13,190.00	13,250.00	13,100.00	13,240.00	10,965.13	12,988
2023-03-27	13,370.00	13,390.00	12,980.00	13,170.00	10,907.15	27,623
2023-03-24	13,270.00	13,350.00	13,230.00	13,350.00	11,056.23	7,205
2023-03-23	13,370.00	13,370.00	13,150.00	13,190.00	10,923.72	14,064
2023-03-22	13,420.00	13,440.00	13,230.00	13,370.00	11,072.79	21,356
2023-03-21	13,450.00	13,530.00	13,330.00	13,390.00	11,089.35	13,575
2023-03-20	13,500.00	13,570.00	13,330.00	13,400.00	11,097.63	8,111
2023-03-17	13,050.00	13,450.00	13,040.00	13,450.00	11,139.04	12,695
2023-03-16	13,370.00	13,400.00	12,970.00	12,970.00	10,741.52	26,859
2023-03-15	13,520.00	13,520.00	13,270.00	13,270.00	10,989.97	15,294
2023-03-14	14,000.00	14,000.00	13,240.00	13,290.00	11,006.53	31,929
2023-03-13	14,290.00	14,290.00	13,850.00	13,930.00	11,536.57	29,224
2023-03-10	14,320.00	14,390.00	14,150.00	14,320.00	11,859.56	5,873
2023-03-09	14,270.00	14,470.00	14,100.00	14,390.00	11,917.53	12,605
2023-03-08	14,620.00	14,620.00	13,950.00	14,310.00	11,851.28	16,005
2023-03-07	14,890.00	14,900.00	14,570.00	14,690.00	12,165.99	28,679
2023-03-06	15,000.00	15,000.00	14,760.00	14,890.00	12,331.63	13,882
2023-03-03	14,750.00	15,010.00	14,570.00	14,770.00	12,232.24	29,964
2023-03-02	14,580.00	14,660.00	14,450.00	14,660.00	12,141.14	6,797
2023-02-28	14,210.00	14,770.00	14,210.00	14,580.00	12,074.89	16,871
2023-02-27	14,210.00	14,220.00	14,000.00	14,220.00	11,776.74	6,705
2023-02-24	14,490.00	14,560.00	14,000.00	14,210.00	11,768.46	1
2023-02-23	14,140.00	14,600.00	14,060.00	14,490.00	12,000.35	17,356
2023-02-22	14,240.00	14,400.00	14,130.00	14,140.00	11,710.49	6,364
2023-02-21	14,510.00	14,510.00	14,270.00	14,270.00	11,818.15	97
2023-02-20	14,220.00	14,560.00	14,210.00	14,480.00	11,992.07	3
2023-02-17	14,300.00	14,350.00	14,210.00	14,320.00	11,859.56	14
2023-02-16	14,150.00	14,400.00	14,150.00	14,320.00	11,859.56	19
2023-02-15	14,520.00	14,650.00	14,100.00	14,220.00	11,776.74	13
2023-02-14	14,310.00	14,680.00	14,310.00	14,480.00	11,992.07	16,886
2023-02-13	14,700.00	14,700.00	14,270.00	14,450.00	11,967.23	17,347
2023-02-10	15,010.00	15,050.00	14,620.00	14,620.00	12,108.02	27
2023-02-09	14,800.00	15,410.00	14,550.00	15,070.00	12,480.70	45,139

← NewerPage 15 of 21 · 1,230 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.