Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,310.00 | 12,490.00 | 12,310.00 | 12,410.00 | 12,261.56 | 11,980 |
| 2026-01-19 | 12,440.00 | 12,440.00 | 12,300.00 | 12,400.00 | 12,251.67 | 21,530 |
| 2026-01-16 | 12,290.00 | 12,500.00 | 12,250.00 | 12,440.00 | 12,291.20 | 19,707 |
| 2026-01-15 | 12,340.00 | 12,340.00 | 12,170.00 | 12,290.00 | 12,142.99 | 24,872 |
| 2026-01-14 | 12,330.00 | 12,390.00 | 12,210.00 | 12,280.00 | 12,133.11 | 21,556 |
| 2026-01-13 | 12,350.00 | 12,420.00 | 12,210.00 | 12,240.00 | 12,093.59 | 26,117 |
| 2026-01-12 | 12,360.00 | 12,430.00 | 12,250.00 | 12,350.00 | 12,202.27 | 17,611 |
| 2026-01-09 | 12,420.00 | 12,480.00 | 12,290.00 | 12,360.00 | 12,212.15 | 4,681 |
| 2026-01-08 | 12,480.00 | 12,480.00 | 12,290.00 | 12,300.00 | 12,152.87 | 21,784 |
| 2026-01-07 | 12,480.00 | 12,490.00 | 12,390.00 | 12,420.00 | 12,271.44 | 14,243 |
| 2026-01-06 | 12,590.00 | 12,590.00 | 12,470.00 | 12,490.00 | 12,340.60 | 24,928 |
| 2026-01-05 | 12,630.00 | 12,700.00 | 12,520.00 | 12,560.00 | 12,409.76 | 16,561 |
| 2026-01-02 | 12,800.00 | 12,800.00 | 12,630.00 | 12,630.00 | 12,478.92 | 20,007 |
| 2025-12-30 | 12,860.00 | 12,900.00 | 12,790.00 | 12,800.00 | 12,646.89 | 5,924 |
| 2025-12-29 | 13,010.00 | 13,010.00 | 12,820.00 | 12,850.00 | 12,696.29 | 14,074 |
| 2025-12-26 | 13,160.00 | 13,160.00 | 13,080.00 | 13,100.00 | 12,646.89 | 10,681 |
| 2025-12-24 | 13,050.00 | 13,150.00 | 13,000.00 | 13,100.00 | 12,646.89 | 7,201 |
| 2025-12-23 | 13,000.00 | 13,090.00 | 12,980.00 | 13,050.00 | 12,598.62 | 7,560 |
| 2025-12-22 | 13,000.00 | 13,160.00 | 12,970.00 | 13,050.00 | 12,598.62 | 10,480 |
| 2025-12-19 | 12,990.00 | 13,000.00 | 12,930.00 | 12,990.00 | 12,540.69 | 7,522 |
| 2025-12-18 | 13,000.00 | 13,020.00 | 12,900.00 | 12,980.00 | 12,531.04 | 5,223 |
| 2025-12-17 | 12,920.00 | 13,100.00 | 12,850.00 | 13,010.00 | 12,560.00 | 9,622 |
| 2025-12-16 | 13,000.00 | 13,000.00 | 12,890.00 | 12,920.00 | 12,473.12 | 8,006 |
| 2025-12-15 | 13,020.00 | 13,040.00 | 12,950.00 | 13,000.00 | 12,550.35 | 7,196 |
| 2025-12-12 | 12,820.00 | 13,020.00 | 12,820.00 | 13,000.00 | 12,550.35 | 7,584 |
| 2025-12-11 | 12,960.00 | 13,000.00 | 12,900.00 | 12,930.00 | 12,482.77 | 6,292 |
| 2025-12-10 | 13,000.00 | 13,030.00 | 12,900.00 | 12,940.00 | 12,492.42 | 6,665 |
| 2025-12-09 | 12,980.00 | 13,010.00 | 12,930.00 | 13,000.00 | 12,550.35 | 4,448 |
| 2025-12-08 | 13,100.00 | 13,100.00 | 12,960.00 | 12,990.00 | 12,540.69 | 3,389 |
| 2025-12-05 | 13,000.00 | 13,040.00 | 12,850.00 | 13,040.00 | 12,588.97 | 11,292 |
| 2025-12-04 | 13,000.00 | 13,000.00 | 12,930.00 | 13,000.00 | 12,550.35 | 3,905 |
| 2025-12-03 | 12,900.00 | 13,010.00 | 12,890.00 | 13,000.00 | 12,550.35 | 8,627 |
| 2025-12-02 | 12,870.00 | 12,920.00 | 12,810.00 | 12,920.00 | 12,473.12 | 5,769 |
| 2025-12-01 | 12,830.00 | 12,890.00 | 12,830.00 | 12,870.00 | 12,424.85 | 4,620 |
| 2025-11-28 | 12,830.00 | 12,880.00 | 12,800.00 | 12,800.00 | 12,357.27 | 7,245 |
| 2025-11-27 | 12,810.00 | 12,890.00 | 12,790.00 | 12,830.00 | 12,386.23 | 6,098 |
| 2025-11-26 | 12,870.00 | 12,870.00 | 12,750.00 | 12,870.00 | 12,424.85 | 3,739 |
| 2025-11-25 | 12,800.00 | 12,910.00 | 12,740.00 | 12,790.00 | 12,347.61 | 13,916 |
| 2025-11-24 | 12,830.00 | 12,920.00 | 12,800.00 | 12,840.00 | 12,395.88 | 6,590 |
| 2025-11-21 | 12,750.00 | 12,900.00 | 12,650.00 | 12,830.00 | 12,386.23 | 6,479 |
| 2025-11-20 | 12,750.00 | 12,900.00 | 12,750.00 | 12,780.00 | 12,337.96 | 11,135 |
| 2025-11-19 | 12,530.00 | 12,820.00 | 12,530.00 | 12,730.00 | 12,289.69 | 18,309 |
| 2025-11-18 | 12,770.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,183.49 | 11,246 |
| 2025-11-17 | 12,920.00 | 12,940.00 | 12,790.00 | 12,900.00 | 12,453.81 | 8,562 |
| 2025-11-14 | 12,780.00 | 12,890.00 | 12,760.00 | 12,840.00 | 12,395.88 | 8,575 |
| 2025-11-13 | 12,890.00 | 12,890.00 | 12,800.00 | 12,870.00 | 12,424.85 | 6,356 |
| 2025-11-12 | 12,800.00 | 12,900.00 | 12,740.00 | 12,890.00 | 12,444.15 | 12,860 |
| 2025-11-11 | 12,760.00 | 12,920.00 | 12,730.00 | 12,830.00 | 12,386.23 | 14,365 |
| 2025-11-10 | 12,550.00 | 12,720.00 | 12,470.00 | 12,690.00 | 12,251.07 | 12,090 |
| 2025-11-07 | 12,420.00 | 12,600.00 | 12,340.00 | 12,520.00 | 12,086.95 | 12,657 |
| 2025-11-06 | 12,500.00 | 12,560.00 | 12,410.00 | 12,520.00 | 12,086.95 | 13,416 |
| 2025-11-05 | 12,590.00 | 12,610.00 | 12,250.00 | 12,490.00 | 12,057.99 | 19,750 |
| 2025-11-04 | 12,640.00 | 12,650.00 | 12,520.00 | 12,600.00 | 12,164.18 | 10,715 |
| 2025-11-03 | 12,710.00 | 12,710.00 | 12,450.00 | 12,620.00 | 12,183.49 | 12,027 |
| 2025-10-31 | 12,700.00 | 12,700.00 | 12,610.00 | 12,610.00 | 12,173.84 | 12,706 |
| 2025-10-30 | 12,720.00 | 12,720.00 | 12,610.00 | 12,620.00 | 12,183.49 | 11,971 |
| 2025-10-29 | 12,720.00 | 12,790.00 | 12,650.00 | 12,690.00 | 12,251.07 | 8,229 |
| 2025-10-28 | 12,700.00 | 12,730.00 | 12,670.00 | 12,690.00 | 12,251.07 | 5,059 |
| 2025-10-27 | 12,790.00 | 12,790.00 | 12,650.00 | 12,700.00 | 12,260.73 | 10,528 |
| 2025-10-24 | 12,730.00 | 12,730.00 | 12,610.00 | 12,700.00 | 12,260.73 | 17,013 |
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.