Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,780.00 | 12,780.00 | 12,700.00 | 12,750.00 | 12,309.00 | 5,777 |
| 2025-10-22 | 12,750.00 | 12,790.00 | 12,640.00 | 12,790.00 | 12,347.61 | 8,105 |
| 2025-10-21 | 12,790.00 | 12,790.00 | 12,690.00 | 12,750.00 | 12,309.00 | 9,796 |
| 2025-10-20 | 12,790.00 | 12,790.00 | 12,660.00 | 12,700.00 | 12,260.73 | 7,292 |
| 2025-10-17 | 12,710.00 | 12,820.00 | 12,695.00 | 12,740.00 | 12,299.34 | 8,844 |
| 2025-10-16 | 12,750.00 | 12,850.00 | 12,750.00 | 12,830.00 | 12,386.23 | 6,984 |
| 2025-10-15 | 12,690.00 | 13,020.00 | 12,670.00 | 12,740.00 | 12,299.34 | 15,905 |
| 2025-10-14 | 12,840.00 | 12,840.00 | 12,660.00 | 12,690.00 | 12,251.07 | 10,715 |
| 2025-10-13 | 12,700.00 | 12,790.00 | 12,690.00 | 12,690.00 | 12,251.07 | 6,699 |
| 2025-10-10 | 12,830.00 | 12,830.00 | 12,700.00 | 12,790.00 | 12,347.61 | 9,047 |
| 2025-10-06 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,386.23 | 9,076 |
| 2025-10-02 | 12,750.00 | 12,860.00 | 12,720.00 | 12,800.00 | 12,357.27 | 9,076 |
| 2025-10-01 | 12,850.00 | 13,050.00 | 12,680.00 | 12,710.00 | 12,270.38 | 26,044 |
| 2025-09-30 | 12,950.00 | 13,010.00 | 12,860.00 | 12,870.00 | 12,424.85 | 7,159 |
| 2025-09-29 | 13,060.00 | 13,130.00 | 12,890.00 | 12,920.00 | 12,473.12 | 17,799 |
| 2025-09-26 | 12,860.00 | 12,990.00 | 12,830.00 | 12,870.00 | 12,424.85 | 10,435 |
| 2025-09-25 | 12,890.00 | 13,000.00 | 12,820.00 | 13,000.00 | 12,405.54 | 7,133 |
| 2025-09-24 | 12,960.00 | 12,970.00 | 12,800.00 | 12,890.00 | 12,300.57 | 9,833 |
| 2025-09-23 | 13,020.00 | 13,020.00 | 12,900.00 | 12,950.00 | 12,357.82 | 6,601 |
| 2025-09-22 | 12,980.00 | 13,140.00 | 12,910.00 | 12,970.00 | 12,376.91 | 9,823 |
| 2025-09-19 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,376.91 | 0 |
| 2025-09-18 | 12,920.00 | 13,080.00 | 12,920.00 | 12,970.00 | 12,376.91 | 3,984 |
| 2025-09-17 | 13,060.00 | 13,060.00 | 12,840.00 | 12,940.00 | 12,348.28 | 18,703 |
| 2025-09-16 | 13,160.00 | 13,160.00 | 13,050.00 | 13,060.00 | 12,462.79 | 4,617 |
| 2025-09-15 | 13,200.00 | 13,220.00 | 13,080.00 | 13,090.00 | 12,491.42 | 9,729 |
| 2025-09-12 | 13,010.00 | 13,200.00 | 13,000.00 | 13,200.00 | 12,596.39 | 10,858 |
| 2025-09-11 | 12,970.00 | 13,170.00 | 12,960.00 | 13,010.00 | 12,415.08 | 6,386 |
| 2025-09-10 | 12,960.00 | 12,980.00 | 12,860.00 | 12,950.00 | 12,357.82 | 9,597 |
| 2025-09-09 | 12,860.00 | 13,100.00 | 12,830.00 | 12,930.00 | 12,338.74 | 7,218 |
| 2025-09-08 | 12,880.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,310.11 | 4,829 |
| 2025-09-05 | 12,870.00 | 12,910.00 | 12,830.00 | 12,860.00 | 12,271.94 | 4,498 |
| 2025-09-04 | 12,810.00 | 12,930.00 | 12,810.00 | 12,850.00 | 12,262.40 | 5,406 |
| 2025-09-03 | 12,860.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,262.40 | 4,336 |
| 2025-09-02 | 12,700.00 | 12,860.00 | 12,700.00 | 12,800.00 | 12,214.68 | 4,516 |
| 2025-09-01 | 12,890.00 | 12,890.00 | 12,760.00 | 12,760.00 | 12,176.51 | 5,936 |
| 2025-08-29 | 12,890.00 | 12,910.00 | 12,810.00 | 12,860.00 | 12,271.94 | 2,283 |
| 2025-08-28 | 12,750.00 | 12,890.00 | 12,750.00 | 12,810.00 | 12,224.23 | 6,470 |
| 2025-08-27 | 12,830.00 | 12,910.00 | 12,760.00 | 12,790.00 | 12,205.14 | 7,391 |
| 2025-08-26 | 12,880.00 | 13,000.00 | 12,800.00 | 12,910.00 | 12,319.65 | 10,611 |
| 2025-08-25 | 12,910.00 | 13,030.00 | 12,850.00 | 12,880.00 | 12,291.02 | 12,002 |
| 2025-08-22 | 13,090.00 | 13,090.00 | 12,890.00 | 12,910.00 | 12,319.65 | 3,939 |
| 2025-08-21 | 12,860.00 | 13,060.00 | 12,860.00 | 12,990.00 | 12,395.99 | 5,784 |
| 2025-08-20 | 12,920.00 | 12,920.00 | 12,710.00 | 12,860.00 | 12,271.94 | 15,528 |
| 2025-08-19 | 13,000.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,310.11 | 15,975 |
| 2025-08-18 | 13,180.00 | 13,180.00 | 12,980.00 | 13,000.00 | 12,405.54 | 9,540 |
| 2025-08-14 | 13,140.00 | 13,220.00 | 13,070.00 | 13,090.00 | 12,491.42 | 10,844 |
| 2025-08-13 | 13,120.00 | 13,200.00 | 13,080.00 | 13,190.00 | 12,586.85 | 4,557 |
| 2025-08-12 | 13,120.00 | 13,900.00 | 13,040.00 | 13,120.00 | 12,520.05 | 34,225 |
| 2025-08-11 | 13,290.00 | 13,290.00 | 13,100.00 | 13,170.00 | 12,567.76 | 11,606 |
| 2025-08-08 | 13,350.00 | 13,370.00 | 13,250.00 | 13,290.00 | 12,682.28 | 9,558 |
| 2025-08-07 | 13,190.00 | 13,300.00 | 13,190.00 | 13,300.00 | 12,691.82 | 4,816 |
| 2025-08-06 | 13,220.00 | 13,260.00 | 13,140.00 | 13,260.00 | 12,653.65 | 5,560 |
| 2025-08-05 | 13,140.00 | 13,250.00 | 13,040.00 | 13,180.00 | 12,577.31 | 8,689 |
| 2025-08-04 | 13,020.00 | 13,170.00 | 12,960.00 | 13,040.00 | 12,443.71 | 8,066 |
| 2025-08-01 | 13,270.00 | 13,270.00 | 12,950.00 | 13,020.00 | 12,424.62 | 31,928 |
| 2025-07-31 | 13,160.00 | 13,320.00 | 13,140.00 | 13,270.00 | 12,663.19 | 10,765 |
| 2025-07-30 | 13,140.00 | 13,280.00 | 13,140.00 | 13,140.00 | 12,539.14 | 7,459 |
| 2025-07-29 | 13,160.00 | 13,240.00 | 13,090.00 | 13,130.00 | 12,529.59 | 12,271 |
| 2025-07-28 | 13,250.00 | 13,360.00 | 13,130.00 | 13,130.00 | 12,529.59 | 14,843 |
| 2025-07-25 | 13,150.00 | 13,390.00 | 13,150.00 | 13,250.00 | 12,644.11 | 8,280 |
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.