Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	16,650.00	16,850.00	16,650.00	16,650.00	13,213.09	10,094
2022-05-19	16,700.00	16,850.00	16,600.00	16,700.00	13,252.77	7,899
2022-05-18	16,950.00	16,950.00	16,750.00	16,850.00	13,371.81	4,515
2022-05-17	16,650.00	16,950.00	16,650.00	16,850.00	13,371.81	7,431
2022-05-16	16,600.00	16,850.00	16,600.00	16,700.00	13,252.77	3,938
2022-05-13	16,400.00	16,700.00	16,400.00	16,650.00	13,213.09	3,196
2022-05-12	16,850.00	16,900.00	16,400.00	16,400.00	13,014.70	13,640
2022-05-11	16,700.00	17,050.00	16,700.00	16,900.00	13,411.49	2,841
2022-05-10	16,750.00	16,950.00	16,500.00	16,800.00	13,332.13	10,616
2022-05-09	17,200.00	17,400.00	16,900.00	16,950.00	13,451.17	17,462
2022-05-06	17,250.00	17,500.00	17,250.00	17,400.00	13,808.28	9,174
2022-05-04	17,350.00	17,400.00	17,300.00	17,350.00	13,768.60	5,316
2022-05-03	17,300.00	17,500.00	17,300.00	17,350.00	13,768.60	4,481
2022-05-02	17,300.00	17,500.00	17,250.00	17,300.00	13,728.92	9,825
2022-04-29	17,400.00	17,550.00	17,400.00	17,500.00	13,887.63	7,140
2022-04-28	17,400.00	17,500.00	17,250.00	17,400.00	13,808.28	9,340
2022-04-27	17,300.00	17,600.00	17,200.00	17,400.00	13,808.28	8,455
2022-04-26	17,450.00	17,900.00	17,450.00	17,700.00	14,046.35	9,908
2022-04-25	17,450.00	17,550.00	17,350.00	17,350.00	13,768.60	17,100
2022-04-22	17,600.00	17,650.00	17,300.00	17,600.00	13,966.99	20,281
2022-04-21	18,000.00	18,100.00	17,500.00	17,650.00	14,006.67	24,586
2022-04-20	17,350.00	18,100.00	17,200.00	17,950.00	14,244.74	47,466
2022-04-19	17,200.00	17,350.00	17,150.00	17,250.00	13,689.24	5,810
2022-04-18	17,150.00	17,250.00	17,100.00	17,200.00	13,649.56	8,283
2022-04-15	17,500.00	17,500.00	17,150.00	17,150.00	13,609.88	18,935
2022-04-14	17,500.00	17,600.00	17,450.00	17,500.00	13,887.63	8,848
2022-04-13	17,500.00	17,600.00	17,450.00	17,550.00	13,927.31	5,812
2022-04-12	17,600.00	17,650.00	17,400.00	17,450.00	13,847.95	11,423
2022-04-11	17,850.00	17,850.00	17,600.00	17,700.00	14,046.35	14,928
2022-04-08	18,150.00	18,200.00	17,700.00	17,850.00	14,165.39	16,875
2022-04-07	17,750.00	18,200.00	17,750.00	18,150.00	14,403.46	23,574
2022-04-06	17,800.00	17,850.00	17,700.00	17,850.00	14,165.39	7,399
2022-04-05	17,650.00	17,900.00	17,650.00	17,850.00	14,165.39	14,852
2022-04-04	17,650.00	17,850.00	17,600.00	17,700.00	14,046.35	6,942
2022-04-01	17,800.00	17,950.00	17,650.00	17,650.00	14,006.67	8,923
2022-03-31	17,850.00	18,050.00	17,800.00	17,800.00	14,125.71	9,426
2022-03-30	18,150.00	18,150.00	17,800.00	17,850.00	14,165.39	17,454
2022-03-29	18,050.00	18,250.00	18,050.00	18,200.00	14,324.10	20,795
2022-03-28	17,850.00	18,150.00	17,850.00	18,050.00	14,206.05	16,669
2022-03-25	17,950.00	18,050.00	17,900.00	17,950.00	14,127.34	16,503
2022-03-24	18,000.00	18,000.00	17,850.00	17,950.00	14,127.34	9,164
2022-03-23	17,850.00	18,000.00	17,850.00	18,000.00	14,166.69	14,579
2022-03-22	17,750.00	17,950.00	17,750.00	17,900.00	14,087.99	11,836
2022-03-21	17,850.00	17,850.00	17,850.00	17,850.00	14,048.64	0
2022-03-18	18,100.00	18,100.00	17,750.00	17,850.00	14,048.64	26,914
2022-03-17	16,900.00	16,900.00	16,900.00	16,900.00	13,300.95	0
2022-03-16	16,900.00	16,900.00	16,900.00	16,900.00	13,300.95	0
2022-03-15	16,900.00	16,900.00	16,900.00	16,900.00	13,300.95	0
2022-03-14	17,050.00	17,050.00	16,800.00	16,900.00	13,300.95	14,015
2022-03-11	16,700.00	16,700.00	16,700.00	16,700.00	13,143.54	0
2022-03-10	16,700.00	16,700.00	16,700.00	16,700.00	13,143.54	0
2022-03-08	16,800.00	16,950.00	16,600.00	16,700.00	13,143.54	7,834
2022-03-07	16,900.00	16,900.00	16,700.00	16,900.00	13,300.95	14,277
2022-03-04	17,100.00	17,100.00	17,100.00	17,100.00	13,458.36	0
2022-03-03	17,100.00	17,300.00	16,900.00	17,100.00	13,458.36	19,518
2022-03-02	16,850.00	17,200.00	16,750.00	17,100.00	13,458.36	12,250
2022-02-28	16,600.00	16,600.00	16,600.00	16,600.00	13,064.84	0
2022-02-25	16,600.00	16,850.00	16,600.00	16,600.00	13,064.84	5,404
2022-02-24	16,850.00	16,950.00	16,550.00	16,550.00	13,025.49	7,413
2022-02-23	16,850.00	16,850.00	16,850.00	16,850.00	13,261.60	0

← NewerPage 19 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.