Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14,430.00	14,900.00	14,380.00	14,800.00	12,257.09	550
2023-02-07	14,620.00	14,620.00	14,230.00	14,480.00	11,992.07	17,065
2023-02-06	14,700.00	14,700.00	14,300.00	14,500.00	12,008.63	12,824
2023-02-03	14,620.00	14,700.00	14,580.00	14,620.00	12,108.02	6,951
2023-02-02	14,580.00	14,730.00	14,520.00	14,670.00	12,149.43	35
2023-02-01	14,910.00	14,910.00	14,510.00	14,530.00	12,033.48	14,117
2023-01-31	14,840.00	15,010.00	14,650.00	14,910.00	12,348.19	40
2023-01-30	14,370.00	14,840.00	14,220.00	14,840.00	12,290.22	1,256
2023-01-27	14,250.00	14,250.00	14,150.00	14,240.00	11,793.31	5,372
2023-01-26	14,330.00	14,330.00	14,010.00	14,300.00	11,843.00	6,782
2023-01-25	14,250.00	14,340.00	14,000.00	14,250.00	11,801.59	43
2023-01-20	13,950.00	14,200.00	13,900.00	14,000.00	11,594.54	8,019
2023-01-19	13,850.00	14,150.00	13,500.00	14,100.00	11,677.36	11,332
2023-01-18	13,650.00	14,000.00	13,500.00	13,850.00	11,470.32	14,775
2023-01-17	13,650.00	13,650.00	13,500.00	13,500.00	11,180.45	2,306
2023-01-16	13,600.00	13,650.00	13,500.00	13,550.00	11,221.86	6,677
2023-01-13	13,500.00	13,600.00	13,450.00	13,600.00	11,263.27	3,788
2023-01-12	13,650.00	13,650.00	13,200.00	13,500.00	11,180.45	7,177
2023-01-11	13,400.00	13,850.00	13,350.00	13,550.00	11,221.86	9,729
2023-01-10	13,500.00	13,550.00	13,400.00	13,400.00	11,097.63	6,710
2023-01-09	13,500.00	13,550.00	13,300.00	13,500.00	11,180.45	8,606
2023-01-06	13,400.00	13,600.00	13,300.00	13,500.00	11,180.45	3,393
2023-01-05	13,200.00	13,700.00	13,200.00	13,400.00	11,097.63	5,595
2023-01-04	13,000.00	13,300.00	12,950.00	13,200.00	10,932.00	2,032
2023-01-03	13,150.00	13,250.00	12,600.00	13,100.00	10,849.18	4,899
2023-01-02	13,450.00	13,800.00	13,050.00	13,150.00	10,890.59	14,545
2022-12-29	14,000.00	14,000.00	13,550.00	13,550.00	11,221.86	3,711
2022-12-28	14,200.00	14,200.00	13,800.00	13,800.00	11,428.91	5,994
2022-12-27	14,300.00	14,300.00	14,150.00	14,150.00	11,470.32	6,584
2022-12-26	14,300.00	14,300.00	14,150.00	14,300.00	11,591.91	2,200
2022-12-23	14,300.00	14,450.00	14,100.00	14,350.00	11,632.44	4,489
2022-12-22	14,100.00	14,400.00	13,900.00	14,350.00	11,632.44	9,617
2022-12-21	14,050.00	14,200.00	14,050.00	14,050.00	11,389.25	2,203
2022-12-20	14,250.00	14,400.00	14,000.00	14,100.00	11,429.79	3,748
2022-12-19	14,300.00	14,300.00	14,100.00	14,250.00	11,551.38	2,809
2022-12-16	14,300.00	14,350.00	14,150.00	14,300.00	11,591.91	4,771
2022-12-15	14,350.00	14,400.00	14,150.00	14,400.00	11,672.97	5,774
2022-12-14	14,300.00	14,400.00	14,150.00	14,350.00	11,632.44	7,069
2022-12-13	14,250.00	14,250.00	14,100.00	14,250.00	11,551.38	3,812
2022-12-12	14,150.00	14,250.00	14,000.00	14,200.00	11,510.85	4,201
2022-12-09	14,000.00	14,200.00	13,850.00	14,100.00	11,429.79	5,109
2022-12-08	14,150.00	14,150.00	13,750.00	14,000.00	11,348.72	6,253
2022-12-07	14,100.00	14,100.00	13,900.00	14,100.00	11,429.79	2,117
2022-12-06	14,150.00	14,150.00	13,950.00	14,100.00	11,429.79	3,114
2022-12-05	14,150.00	14,200.00	14,050.00	14,150.00	11,470.32	3,367
2022-12-02	14,300.00	14,300.00	14,050.00	14,150.00	11,470.32	8,031
2022-12-01	14,250.00	14,350.00	14,250.00	14,300.00	11,591.91	5,068
2022-11-30	14,100.00	14,200.00	14,050.00	14,200.00	11,510.85	4,528
2022-11-29	14,000.00	14,150.00	14,000.00	14,100.00	11,429.79	4,491
2022-11-28	14,200.00	14,250.00	14,000.00	14,050.00	11,389.25	8,486
2022-11-27	14,300.00	14,300.00	14,300.00	14,300.00	11,591.91	0
2022-11-25	13,800.00	14,300.00	13,800.00	14,300.00	11,591.91	17,057
2022-11-24	13,650.00	13,800.00	13,550.00	13,800.00	11,186.60	3,726
2022-11-23	13,550.00	13,650.00	13,450.00	13,550.00	10,983.94	2,742
2022-11-22	13,500.00	13,550.00	13,300.00	13,500.00	10,943.41	3,284
2022-11-21	13,600.00	13,600.00	13,450.00	13,500.00	10,943.41	3,293
2022-11-18	13,700.00	13,700.00	13,550.00	13,600.00	11,024.47	3,504
2022-11-17	13,700.00	13,800.00	13,600.00	13,650.00	11,065.00	3,175
2022-11-16	13,750.00	13,750.00	13,500.00	13,650.00	11,065.00	6,651
2022-11-15	13,800.00	13,800.00	13,450.00	13,700.00	11,105.54	6,022

← NewerPage 16 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.