Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	13,600.00	13,850.00	13,600.00	13,750.00	11,146.07	4,047
2022-11-11	13,450.00	13,650.00	13,450.00	13,600.00	11,024.47	9,358
2022-11-10	13,350.00	13,450.00	13,300.00	13,300.00	10,781.29	3,115
2022-11-09	13,450.00	13,500.00	13,300.00	13,350.00	10,821.82	6,350
2022-11-08	13,300.00	13,500.00	13,200.00	13,400.00	10,862.35	7,363
2022-11-07	13,100.00	13,300.00	13,050.00	13,200.00	10,700.22	5,456
2022-11-04	13,000.00	13,100.00	12,850.00	13,050.00	10,578.63	4,241
2022-11-03	12,950.00	13,050.00	12,900.00	13,000.00	10,538.10	2,184
2022-11-02	13,100.00	13,150.00	13,000.00	13,000.00	10,538.10	7,817
2022-11-01	13,150.00	13,150.00	13,050.00	13,150.00	10,659.69	2,865
2022-10-31	13,250.00	13,250.00	12,950.00	13,150.00	10,659.69	4,345
2022-10-28	13,150.00	13,150.00	13,000.00	13,150.00	10,659.69	3,594
2022-10-27	13,150.00	13,200.00	13,050.00	13,200.00	10,700.22	3,699
2022-10-26	13,150.00	13,200.00	13,000.00	13,150.00	10,659.69	2,606
2022-10-25	13,100.00	13,200.00	13,000.00	13,000.00	10,538.10	4,224
2022-10-24	13,250.00	13,300.00	13,150.00	13,150.00	10,659.69	3,055
2022-10-21	13,350.00	13,350.00	13,150.00	13,200.00	10,700.22	2,417
2022-10-20	13,500.00	13,500.00	13,250.00	13,350.00	10,821.82	1,742
2022-10-19	13,500.00	13,650.00	13,350.00	13,400.00	10,862.35	6,672
2022-10-18	13,450.00	13,450.00	13,300.00	13,450.00	10,902.88	3,759
2022-10-17	13,400.00	13,600.00	13,200.00	13,300.00	10,781.29	5,871
2022-10-16	13,200.00	13,200.00	13,200.00	13,200.00	10,700.22	0
2022-10-14	13,200.00	13,400.00	13,200.00	13,200.00	10,700.22	2,421
2022-10-13	13,200.00	13,350.00	13,050.00	13,100.00	10,619.16	6,026
2022-10-12	13,300.00	13,450.00	13,300.00	13,450.00	10,902.88	3,272
2022-10-11	13,450.00	13,650.00	13,400.00	13,550.00	10,983.94	4,413
2022-10-07	13,600.00	13,700.00	13,600.00	13,650.00	11,065.00	3,876
2022-10-06	13,700.00	13,750.00	13,550.00	13,700.00	11,105.54	4,109
2022-10-05	13,650.00	13,750.00	13,500.00	13,700.00	11,105.54	6,194
2022-10-04	13,550.00	13,600.00	13,450.00	13,550.00	10,983.94	2,468
2022-09-30	13,450.00	13,500.00	13,150.00	13,350.00	10,821.82	11,256
2022-09-29	13,550.00	13,800.00	13,350.00	13,550.00	10,983.94	8,894
2022-09-28	14,000.00	14,000.00	13,350.00	13,550.00	10,862.35	10,603
2022-09-27	13,950.00	14,050.00	13,800.00	13,950.00	11,183.01	6,250
2022-09-26	14,250.00	14,250.00	13,850.00	13,950.00	11,183.01	10,364
2022-09-23	14,450.00	14,450.00	14,150.00	14,250.00	11,423.50	2,836
2022-09-22	14,500.00	14,500.00	14,300.00	14,400.00	11,543.75	4,019
2022-09-21	14,500.00	14,500.00	14,450.00	14,500.00	11,623.92	956
2022-09-20	14,350.00	14,600.00	14,350.00	14,550.00	11,664.00	1,953
2022-09-19	14,600.00	14,600.00	14,350.00	14,350.00	11,503.67	3,735
2022-09-16	14,750.00	14,750.00	14,450.00	14,500.00	11,623.92	5,974
2022-09-15	14,700.00	14,750.00	14,600.00	14,650.00	11,744.16	3,703
2022-09-14	14,600.00	14,700.00	14,500.00	14,600.00	11,704.08	3,845
2022-09-13	14,650.00	14,800.00	14,650.00	14,800.00	11,864.41	4,762
2022-09-08	14,600.00	14,700.00	14,500.00	14,650.00	11,744.16	3,239
2022-09-07	14,650.00	14,700.00	14,400.00	14,500.00	11,623.92	6,390
2022-09-06	14,700.00	14,850.00	14,600.00	14,700.00	11,784.25	5,385
2022-09-05	14,900.00	14,900.00	14,700.00	14,800.00	11,864.41	2,688
2022-09-02	15,050.00	15,050.00	14,650.00	14,850.00	11,904.49	5,548
2022-09-01	15,050.00	15,050.00	14,900.00	14,950.00	11,984.66	4,622
2022-08-31	14,900.00	15,000.00	14,800.00	15,000.00	12,024.74	3,523
2022-08-30	14,800.00	15,000.00	14,800.00	14,900.00	11,944.58	4,520
2022-08-29	15,000.00	15,000.00	14,800.00	14,900.00	11,944.58	3,933
2022-08-26	15,100.00	15,200.00	14,900.00	15,050.00	12,064.82	3,123
2022-08-25	14,600.00	15,250.00	14,550.00	14,900.00	11,944.58	12,083
2022-08-24	14,800.00	14,900.00	14,600.00	14,600.00	11,704.08	13,388
2022-08-23	15,100.00	15,100.00	14,750.00	14,800.00	11,864.41	12,445
2022-08-22	15,500.00	15,500.00	15,150.00	15,150.00	12,144.99	9,120
2022-08-19	15,300.00	15,650.00	15,250.00	15,550.00	12,465.65	9,999
2022-08-18	15,600.00	15,600.00	15,100.00	15,250.00	12,225.15	12,187

← NewerPage 17 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.