Hyosung Itx historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	16,850.00	16,850.00	16,850.00	16,850.00	13,261.60	0
2022-02-21	16,850.00	16,850.00	16,850.00	16,850.00	13,261.60	0
2022-02-18	16,550.00	16,900.00	16,550.00	16,850.00	13,261.60	8,500
2022-02-17	16,950.00	17,000.00	16,600.00	16,850.00	13,261.60	13,736
2022-02-16	16,750.00	17,050.00	16,750.00	16,750.00	13,182.90	12,325
2022-02-15	16,800.00	16,950.00	16,450.00	16,650.00	13,104.19	13,469
2022-02-14	17,100.00	17,100.00	16,600.00	16,800.00	13,222.25	12,117
2022-02-11	17,350.00	17,350.00	17,050.00	17,100.00	13,458.36	12,989
2022-02-10	17,550.00	17,650.00	17,100.00	17,350.00	13,655.12	13,118
2022-02-09	17,550.00	17,550.00	17,550.00	17,550.00	13,812.53	0
2022-02-08	17,550.00	17,550.00	17,550.00	17,550.00	13,812.53	0
2022-02-07	17,550.00	17,650.00	17,400.00	17,550.00	13,812.53	6,655
2022-02-04	17,050.00	17,550.00	17,050.00	17,550.00	13,812.53	13,128
2022-02-03	17,100.00	17,450.00	17,100.00	17,200.00	13,537.06	14,417
2022-01-28	16,800.00	17,200.00	16,500.00	17,100.00	13,458.36	16,298
2022-01-27	16,900.00	17,200.00	16,450.00	16,800.00	13,222.25	27,920
2022-01-26	17,200.00	17,200.00	17,200.00	17,200.00	13,537.06	0
2022-01-25	17,250.00	17,450.00	16,600.00	17,200.00	13,537.06	43,892
2022-01-24	18,000.00	18,100.00	17,450.00	17,550.00	13,812.53	24,453
2022-01-21	18,250.00	18,250.00	18,000.00	18,150.00	14,284.75	9,410
2022-01-20	18,150.00	18,350.00	18,000.00	18,250.00	14,363.45	13,418
2022-01-19	17,950.00	18,300.00	17,900.00	18,150.00	14,284.75	18,741
2022-01-18	18,650.00	18,650.00	18,350.00	18,350.00	14,442.16	12,805
2022-01-17	18,900.00	19,100.00	18,500.00	18,500.00	14,560.21	20,759
2022-01-14	18,900.00	19,200.00	18,650.00	19,100.00	15,032.44	19,207
2022-01-13	18,600.00	18,950.00	18,600.00	18,950.00	14,914.38	11,369
2022-01-12	18,800.00	18,800.00	18,450.00	18,550.00	14,599.57	23,862
2022-01-11	19,000.00	19,000.00	18,500.00	18,500.00	14,560.21	22,630
2022-01-10	19,100.00	19,350.00	18,700.00	18,700.00	14,717.62	34,478
2022-01-07	19,100.00	19,450.00	19,000.00	19,200.00	15,111.14	20,910
2022-01-06	19,200.00	19,500.00	19,050.00	19,050.00	14,993.09	28,350
2022-01-05	19,650.00	19,650.00	19,350.00	19,400.00	15,268.55	22,586
2022-01-04	19,900.00	19,900.00	19,600.00	19,650.00	15,465.31	12,899
2022-01-03	20,000.00	20,050.00	19,700.00	19,850.00	15,622.72	18,240
2021-12-30	19,900.00	20,100.00	19,900.00	20,000.00	15,740.77	9,470
2021-12-29	20,000.00	20,150.00	19,900.00	20,050.00	15,780.12	12,212
2021-12-28	19,950.00	20,200.00	19,950.00	20,200.00	15,662.07	23,296
2021-12-27	20,000.00	20,200.00	19,950.00	20,000.00	15,507.00	21,592
2021-12-24	20,150.00	20,350.00	19,950.00	20,000.00	15,507.00	31,223
2021-12-23	20,700.00	20,700.00	20,150.00	20,200.00	15,662.07	36,502
2021-12-22	20,500.00	20,700.00	20,350.00	20,700.00	16,049.74	12,043
2021-12-21	20,050.00	20,600.00	20,050.00	20,350.00	15,778.37	16,715
2021-12-20	20,400.00	20,450.00	20,100.00	20,300.00	15,739.60	15,867
2021-12-17	20,450.00	20,600.00	20,000.00	20,450.00	15,855.91	34,387
2021-12-16	20,950.00	20,950.00	20,400.00	20,650.00	16,010.98	18,846
2021-12-15	20,700.00	20,800.00	20,350.00	20,800.00	16,127.28	18,664
2021-12-14	20,350.00	20,800.00	20,350.00	20,800.00	16,127.28	13,400
2021-12-13	20,500.00	20,800.00	20,250.00	20,500.00	15,894.67	23,688
2021-12-10	20,250.00	21,100.00	20,250.00	20,450.00	15,855.91	29,983
2021-12-09	20,000.00	20,500.00	19,950.00	20,500.00	15,894.67	31,966
2021-12-08	20,250.00	20,450.00	20,000.00	20,000.00	15,507.00	19,116
2021-12-07	20,400.00	20,700.00	20,100.00	20,150.00	15,623.30	22,299
2021-12-06	20,100.00	20,500.00	19,850.00	20,300.00	15,739.60	26,456
2021-12-03	20,200.00	20,550.00	19,750.00	20,200.00	15,662.07	26,210
2021-12-02	19,650.00	20,250.00	19,450.00	19,750.00	15,313.16	34,243
2021-12-01	19,400.00	20,100.00	19,050.00	19,800.00	15,351.93	35,759
2021-11-30	20,050.00	20,450.00	19,100.00	19,400.00	15,041.79	82,324
2021-11-29	19,500.00	20,750.00	19,200.00	20,000.00	15,507.00	49,847
2021-11-26	21,100.00	21,200.00	20,500.00	20,600.00	15,972.21	28,834
2021-11-25	21,450.00	21,450.00	20,900.00	21,150.00	16,398.65	25,882

← NewerPage 20 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.