Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 20,450.00 | 21,350.00 | 20,250.00 | 21,250.00 | 16,476.19 | 44,506 |
| 2021-11-23 | 20,300.00 | 20,850.00 | 20,300.00 | 20,400.00 | 15,817.14 | 36,416 |
| 2021-11-22 | 21,600.00 | 21,600.00 | 19,950.00 | 20,500.00 | 15,894.67 | 74,841 |
| 2021-11-19 | 21,100.00 | 21,550.00 | 20,800.00 | 21,500.00 | 16,670.02 | 50,295 |
| 2021-11-18 | 22,350.00 | 22,350.00 | 21,000.00 | 21,400.00 | 16,592.49 | 52,906 |
| 2021-11-17 | 21,400.00 | 22,300.00 | 21,200.00 | 21,900.00 | 16,980.16 | 95,513 |
| 2021-11-16 | 21,100.00 | 21,600.00 | 20,950.00 | 21,450.00 | 16,631.26 | 50,107 |
| 2021-11-15 | 20,900.00 | 21,200.00 | 20,550.00 | 20,900.00 | 16,204.81 | 49,506 |
| 2021-11-12 | 21,250.00 | 21,350.00 | 20,200.00 | 20,750.00 | 16,088.51 | 103,205 |
| 2021-11-11 | 20,950.00 | 21,700.00 | 20,650.00 | 21,250.00 | 16,476.19 | 62,150 |
| 2021-11-10 | 22,150.00 | 22,150.00 | 21,200.00 | 21,350.00 | 16,553.72 | 135,269 |
| 2021-11-09 | 21,100.00 | 22,900.00 | 21,050.00 | 22,300.00 | 17,290.30 | 493,394 |
| 2021-11-08 | 20,400.00 | 21,500.00 | 20,200.00 | 21,400.00 | 16,592.49 | 103,658 |
| 2021-11-05 | 20,900.00 | 21,100.00 | 20,350.00 | 20,450.00 | 15,855.91 | 58,057 |
| 2021-11-04 | 21,100.00 | 21,650.00 | 20,500.00 | 21,100.00 | 16,359.88 | 109,743 |
| 2021-11-03 | 22,050.00 | 22,350.00 | 21,000.00 | 21,100.00 | 16,359.88 | 184,291 |
| 2021-11-02 | 22,700.00 | 22,750.00 | 21,600.00 | 21,900.00 | 16,980.16 | 327,733 |
| 2021-11-01 | 19,050.00 | 23,600.00 | 19,050.00 | 22,300.00 | 17,290.30 | 1,326,797 |
| 2021-10-29 | 19,150.00 | 19,300.00 | 18,900.00 | 19,100.00 | 14,809.18 | 12,062 |
| 2021-10-28 | 19,450.00 | 19,450.00 | 19,150.00 | 19,150.00 | 14,847.95 | 8,613 |
| 2021-10-27 | 19,400.00 | 19,450.00 | 19,300.00 | 19,450.00 | 15,080.56 | 6,713 |
| 2021-10-26 | 19,200.00 | 19,500.00 | 19,200.00 | 19,400.00 | 15,041.79 | 8,358 |
| 2021-10-25 | 19,400.00 | 19,550.00 | 19,050.00 | 19,200.00 | 14,886.72 | 6,867 |
| 2021-10-22 | 19,700.00 | 19,800.00 | 19,350.00 | 19,350.00 | 15,003.02 | 13,044 |
| 2021-10-21 | 19,950.00 | 20,000.00 | 19,650.00 | 19,900.00 | 15,429.46 | 7,645 |
| 2021-10-20 | 20,000.00 | 20,150.00 | 19,850.00 | 20,000.00 | 15,507.00 | 15,642 |
| 2021-10-19 | 19,300.00 | 19,950.00 | 19,300.00 | 19,950.00 | 15,468.23 | 19,816 |
| 2021-10-18 | 19,250.00 | 19,600.00 | 18,950.00 | 19,350.00 | 15,003.02 | 7,468 |
| 2021-10-15 | 19,050.00 | 19,200.00 | 19,000.00 | 19,150.00 | 14,847.95 | 9,167 |
| 2021-10-14 | 18,700.00 | 19,050.00 | 18,600.00 | 19,050.00 | 14,770.42 | 11,812 |
← NewerPage 21 of 21 · 1,230 trading days
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.