Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,400.00 | 15,650.00 | 15,350.00 | 15,650.00 | 12,545.81 | 11,300 |
| 2022-08-16 | 15,150.00 | 15,550.00 | 15,100.00 | 15,550.00 | 12,465.65 | 16,863 |
| 2022-08-12 | 15,050.00 | 15,200.00 | 15,000.00 | 15,150.00 | 12,144.99 | 10,405 |
| 2022-08-11 | 15,100.00 | 15,150.00 | 14,950.00 | 15,000.00 | 12,024.74 | 9,460 |
| 2022-08-10 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 12,024.74 | 5,286 |
| 2022-08-09 | 15,000.00 | 15,050.00 | 14,950.00 | 15,000.00 | 12,024.74 | 6,758 |
| 2022-08-08 | 15,050.00 | 15,150.00 | 15,000.00 | 15,100.00 | 12,104.91 | 9,208 |
| 2022-08-05 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 12,024.74 | 7,707 |
| 2022-08-04 | 15,100.00 | 15,150.00 | 15,000.00 | 15,050.00 | 12,064.82 | 9,519 |
| 2022-08-03 | 15,000.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,104.91 | 6,965 |
| 2022-08-02 | 15,050.00 | 15,150.00 | 14,900.00 | 15,100.00 | 12,104.91 | 4,098 |
| 2022-08-01 | 15,100.00 | 15,150.00 | 14,950.00 | 15,150.00 | 12,144.99 | 6,375 |
| 2022-07-29 | 15,250.00 | 15,250.00 | 15,000.00 | 15,100.00 | 12,104.91 | 6,094 |
| 2022-07-28 | 15,150.00 | 15,300.00 | 15,050.00 | 15,100.00 | 12,104.91 | 4,393 |
| 2022-07-27 | 15,250.00 | 15,250.00 | 14,900.00 | 15,150.00 | 12,144.99 | 3,273 |
| 2022-07-26 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 12,225.15 | 3,294 |
| 2022-07-25 | 15,100.00 | 15,400.00 | 14,900.00 | 15,400.00 | 12,345.40 | 9,629 |
| 2022-07-22 | 15,150.00 | 15,150.00 | 14,950.00 | 15,100.00 | 12,104.91 | 6,700 |
| 2022-07-21 | 14,550.00 | 15,150.00 | 14,500.00 | 15,100.00 | 12,104.91 | 20,676 |
| 2022-07-20 | 14,500.00 | 14,550.00 | 14,400.00 | 14,500.00 | 11,623.92 | 6,856 |
| 2022-07-19 | 14,350.00 | 14,450.00 | 14,250.00 | 14,450.00 | 11,583.83 | 4,988 |
| 2022-07-18 | 14,200.00 | 14,350.00 | 14,200.00 | 14,350.00 | 11,503.67 | 7,717 |
| 2022-07-15 | 14,300.00 | 14,350.00 | 14,000.00 | 14,150.00 | 11,343.34 | 7,319 |
| 2022-07-14 | 13,950.00 | 14,300.00 | 13,900.00 | 14,300.00 | 11,463.59 | 4,454 |
| 2022-07-13 | 14,050.00 | 14,250.00 | 13,900.00 | 14,000.00 | 11,223.09 | 3,959 |
| 2022-07-12 | 14,250.00 | 14,250.00 | 13,850.00 | 14,000.00 | 11,223.09 | 10,466 |
| 2022-07-11 | 14,350.00 | 14,350.00 | 14,200.00 | 14,250.00 | 11,423.50 | 4,173 |
| 2022-07-08 | 14,200.00 | 14,600.00 | 14,100.00 | 14,300.00 | 11,463.59 | 7,353 |
| 2022-07-07 | 14,200.00 | 14,200.00 | 14,050.00 | 14,150.00 | 11,343.34 | 6,616 |
| 2022-07-06 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 11,383.42 | 8,689 |
| 2022-07-05 | 14,050.00 | 14,350.00 | 14,050.00 | 14,300.00 | 11,463.59 | 8,326 |
| 2022-07-04 | 14,700.00 | 14,700.00 | 14,000.00 | 14,050.00 | 11,263.17 | 10,013 |
| 2022-07-01 | 14,650.00 | 14,700.00 | 14,500.00 | 14,600.00 | 11,704.08 | 3,835 |
| 2022-06-30 | 14,800.00 | 14,800.00 | 14,550.00 | 14,750.00 | 11,824.33 | 3,009 |
| 2022-06-29 | 14,700.00 | 14,800.00 | 14,550.00 | 14,800.00 | 11,864.41 | 5,334 |
| 2022-06-28 | 14,700.00 | 15,050.00 | 14,700.00 | 14,900.00 | 11,824.33 | 8,446 |
| 2022-06-27 | 14,800.00 | 15,200.00 | 14,350.00 | 14,800.00 | 11,744.97 | 10,786 |
| 2022-06-24 | 14,000.00 | 14,500.00 | 14,000.00 | 14,300.00 | 11,348.18 | 10,890 |
| 2022-06-23 | 14,600.00 | 14,800.00 | 14,050.00 | 14,200.00 | 11,268.82 | 17,785 |
| 2022-06-22 | 15,250.00 | 15,250.00 | 14,650.00 | 14,800.00 | 11,744.97 | 9,143 |
| 2022-06-21 | 14,950.00 | 15,200.00 | 14,900.00 | 15,200.00 | 12,062.40 | 3,913 |
| 2022-06-20 | 15,250.00 | 15,400.00 | 14,800.00 | 15,000.00 | 11,903.69 | 13,371 |
| 2022-06-17 | 15,400.00 | 15,500.00 | 15,150.00 | 15,350.00 | 12,181.44 | 7,584 |
| 2022-06-16 | 15,700.00 | 16,200.00 | 15,400.00 | 15,450.00 | 12,260.80 | 13,810 |
| 2022-06-15 | 15,600.00 | 15,850.00 | 15,550.00 | 15,600.00 | 12,379.83 | 14,135 |
| 2022-06-14 | 15,500.00 | 15,850.00 | 15,500.00 | 15,600.00 | 12,379.83 | 15,273 |
| 2022-06-13 | 16,050.00 | 16,200.00 | 15,850.00 | 15,900.00 | 12,617.91 | 19,021 |
| 2022-06-10 | 16,250.00 | 16,500.00 | 16,200.00 | 16,300.00 | 12,935.34 | 24,909 |
| 2022-06-09 | 16,750.00 | 16,900.00 | 16,250.00 | 16,250.00 | 12,895.66 | 62,702 |
| 2022-06-08 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 13,411.49 | 9,941 |
| 2022-06-07 | 17,250.00 | 17,350.00 | 16,800.00 | 17,000.00 | 13,490.84 | 10,135 |
| 2022-06-03 | 17,400.00 | 17,450.00 | 17,200.00 | 17,350.00 | 13,768.60 | 6,343 |
| 2022-06-02 | 17,300.00 | 17,300.00 | 17,150.00 | 17,300.00 | 13,728.92 | 6,428 |
| 2022-05-31 | 17,100.00 | 17,300.00 | 17,000.00 | 17,250.00 | 13,689.24 | 15,337 |
| 2022-05-30 | 16,900.00 | 17,100.00 | 16,850.00 | 17,050.00 | 13,530.52 | 6,817 |
| 2022-05-27 | 16,900.00 | 17,000.00 | 16,800.00 | 16,850.00 | 13,371.81 | 3,116 |
| 2022-05-26 | 16,850.00 | 16,900.00 | 16,650.00 | 16,850.00 | 13,371.81 | 4,316 |
| 2022-05-25 | 16,700.00 | 16,850.00 | 16,600.00 | 16,800.00 | 13,332.13 | 6,456 |
| 2022-05-24 | 16,650.00 | 16,750.00 | 16,600.00 | 16,700.00 | 13,252.77 | 2,577 |
| 2022-05-23 | 16,850.00 | 16,850.00 | 16,600.00 | 16,600.00 | 13,173.41 | 4,829 |
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.