Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,390.00 | 13,490.00 | 13,210.00 | 13,240.00 | 12,634.56 | 18,465 |
| 2025-07-23 | 13,560.00 | 13,560.00 | 13,160.00 | 13,380.00 | 12,768.16 | 15,866 |
| 2025-07-22 | 13,670.00 | 13,670.00 | 13,220.00 | 13,390.00 | 12,777.70 | 25,641 |
| 2025-07-21 | 13,520.00 | 13,680.00 | 13,520.00 | 13,580.00 | 12,959.01 | 14,136 |
| 2025-07-18 | 13,700.00 | 13,740.00 | 13,500.00 | 13,550.00 | 12,930.39 | 14,360 |
| 2025-07-17 | 13,650.00 | 13,670.00 | 13,490.00 | 13,600.00 | 12,978.10 | 15,913 |
| 2025-07-16 | 13,840.00 | 13,840.00 | 13,610.00 | 13,650.00 | 13,025.81 | 21,228 |
| 2025-07-15 | 13,960.00 | 13,960.00 | 13,810.00 | 13,840.00 | 13,207.13 | 11,838 |
| 2025-07-14 | 13,930.00 | 14,000.00 | 13,820.00 | 13,950.00 | 13,312.10 | 24,338 |
| 2025-07-11 | 14,150.00 | 14,190.00 | 13,840.00 | 14,000.00 | 13,359.81 | 31,363 |
| 2025-07-10 | 13,800.00 | 14,100.00 | 13,700.00 | 14,040.00 | 13,397.98 | 58,003 |
| 2025-07-09 | 13,170.00 | 13,490.00 | 13,160.00 | 13,490.00 | 12,873.13 | 23,196 |
| 2025-07-08 | 13,100.00 | 13,210.00 | 13,040.00 | 13,170.00 | 12,567.76 | 26,010 |
| 2025-07-07 | 13,120.00 | 13,230.00 | 13,060.00 | 13,060.00 | 12,462.79 | 34,837 |
| 2025-07-04 | 13,470.00 | 13,580.00 | 13,090.00 | 13,100.00 | 12,500.96 | 43,108 |
| 2025-07-03 | 13,560.00 | 13,670.00 | 13,310.00 | 13,460.00 | 12,844.50 | 31,668 |
| 2025-07-02 | 13,830.00 | 13,860.00 | 13,540.00 | 13,660.00 | 13,035.36 | 31,313 |
| 2025-07-01 | 13,570.00 | 13,900.00 | 13,530.00 | 13,710.00 | 13,083.07 | 48,240 |
| 2025-06-30 | 13,480.00 | 14,200.00 | 13,480.00 | 13,570.00 | 12,949.47 | 112,561 |
| 2025-06-27 | 13,550.00 | 13,670.00 | 13,330.00 | 13,470.00 | 12,854.05 | 54,597 |
| 2025-06-26 | 13,960.00 | 13,995.00 | 13,340.00 | 13,550.00 | 12,787.25 | 102,819 |
| 2025-06-25 | 14,290.00 | 14,310.00 | 13,920.00 | 13,950.00 | 13,164.73 | 117,940 |
| 2025-06-24 | 14,540.00 | 14,610.00 | 14,070.00 | 14,290.00 | 13,485.59 | 137,243 |
| 2025-06-23 | 14,820.00 | 15,060.00 | 14,280.00 | 14,380.00 | 13,570.52 | 213,583 |
| 2025-06-20 | 14,810.00 | 15,310.00 | 14,500.00 | 15,130.00 | 14,278.30 | 317,873 |
| 2025-06-19 | 15,240.00 | 15,240.00 | 14,520.00 | 14,730.00 | 13,900.82 | 375,119 |
| 2025-06-18 | 13,990.00 | 16,500.00 | 13,810.00 | 15,240.00 | 14,382.11 | 3,064,286 |
| 2025-06-17 | 12,710.00 | 15,900.00 | 12,650.00 | 14,020.00 | 13,230.79 | 3,366,265 |
| 2025-06-16 | 12,440.00 | 12,600.00 | 12,370.00 | 12,600.00 | 11,890.72 | 21,859 |
| 2025-06-13 | 12,530.00 | 12,550.00 | 12,390.00 | 12,440.00 | 11,739.73 | 15,376 |
| 2025-06-12 | 12,490.00 | 12,520.00 | 12,450.00 | 12,510.00 | 11,805.79 | 16,121 |
| 2025-06-11 | 12,480.00 | 12,490.00 | 12,370.00 | 12,480.00 | 11,777.48 | 13,054 |
| 2025-06-10 | 12,500.00 | 12,530.00 | 12,420.00 | 12,480.00 | 11,777.48 | 21,379 |
| 2025-06-09 | 12,330.00 | 12,510.00 | 12,330.00 | 12,500.00 | 11,796.35 | 23,099 |
| 2025-06-05 | 12,280.00 | 12,360.00 | 12,250.00 | 12,330.00 | 11,635.92 | 9,181 |
| 2025-06-04 | 12,220.00 | 12,280.00 | 12,150.00 | 12,280.00 | 11,588.74 | 7,544 |
| 2025-06-02 | 12,190.00 | 12,210.00 | 12,160.00 | 12,200.00 | 11,513.24 | 4,484 |
| 2025-05-30 | 12,140.00 | 12,180.00 | 12,060.00 | 12,160.00 | 11,475.49 | 10,732 |
| 2025-05-29 | 12,090.00 | 12,210.00 | 12,000.00 | 12,090.00 | 11,409.43 | 19,963 |
| 2025-05-28 | 12,030.00 | 12,170.00 | 11,990.00 | 12,070.00 | 11,390.56 | 23,734 |
| 2025-05-27 | 12,150.00 | 12,150.00 | 11,970.00 | 12,030.00 | 11,352.81 | 13,293 |
| 2025-05-26 | 12,040.00 | 12,250.00 | 12,010.00 | 12,090.00 | 11,409.43 | 7,374 |
| 2025-05-23 | 12,000.00 | 12,090.00 | 11,970.00 | 12,040.00 | 11,362.25 | 8,185 |
| 2025-05-22 | 12,120.00 | 12,120.00 | 11,950.00 | 11,990.00 | 11,315.06 | 4,986 |
| 2025-05-21 | 12,140.00 | 12,180.00 | 12,000.00 | 12,030.00 | 11,352.81 | 13,988 |
| 2025-05-20 | 12,240.00 | 12,240.00 | 12,050.00 | 12,070.00 | 11,390.56 | 9,355 |
| 2025-05-19 | 12,180.00 | 12,210.00 | 12,150.00 | 12,150.00 | 11,466.05 | 4,154 |
| 2025-05-16 | 12,170.00 | 12,190.00 | 12,070.00 | 12,110.00 | 11,428.31 | 7,572 |
| 2025-05-15 | 12,240.00 | 12,240.00 | 12,100.00 | 12,170.00 | 11,484.93 | 6,704 |
| 2025-05-14 | 12,160.00 | 12,240.00 | 12,120.00 | 12,160.00 | 11,475.49 | 13,160 |
| 2025-05-13 | 12,210.00 | 12,230.00 | 12,150.00 | 12,170.00 | 11,484.93 | 9,861 |
| 2025-05-12 | 12,380.00 | 12,440.00 | 11,640.00 | 12,210.00 | 11,522.68 | 36,893 |
| 2025-05-09 | 12,250.00 | 12,500.00 | 12,200.00 | 12,390.00 | 11,692.54 | 14,337 |
| 2025-05-08 | 12,160.00 | 12,210.00 | 12,140.00 | 12,210.00 | 11,522.68 | 5,642 |
| 2025-05-07 | 12,070.00 | 12,210.00 | 12,020.00 | 12,130.00 | 11,447.18 | 7,387 |
| 2025-05-02 | 12,390.00 | 12,390.00 | 11,970.00 | 12,050.00 | 11,371.68 | 7,685 |
| 2025-04-30 | 12,030.00 | 12,070.00 | 12,000.00 | 12,050.00 | 11,371.68 | 8,166 |
| 2025-04-29 | 11,990.00 | 12,050.00 | 11,960.00 | 12,030.00 | 11,352.81 | 5,976 |
| 2025-04-28 | 12,000.00 | 12,070.00 | 11,970.00 | 11,990.00 | 11,315.06 | 12,797 |
| 2025-04-25 | 11,940.00 | 11,980.00 | 11,920.00 | 11,980.00 | 11,305.62 | 6,616 |
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.