Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,990.00 | 11,990.00 | 11,870.00 | 11,930.00 | 11,116.05 | 6,303 |
| 2025-01-22 | 11,930.00 | 11,990.00 | 11,890.00 | 11,920.00 | 11,106.73 | 5,383 |
| 2025-01-21 | 11,920.00 | 11,950.00 | 11,810.00 | 11,920.00 | 11,106.73 | 10,908 |
| 2025-01-20 | 12,030.00 | 12,030.00 | 11,900.00 | 11,910.00 | 11,097.41 | 11,077 |
| 2025-01-17 | 11,980.00 | 12,100.00 | 11,900.00 | 11,930.00 | 11,116.05 | 20,605 |
| 2025-01-16 | 11,980.00 | 12,050.00 | 11,980.00 | 11,990.00 | 11,171.95 | 2,026 |
| 2025-01-15 | 12,060.00 | 12,090.00 | 11,970.00 | 11,980.00 | 11,162.64 | 4,472 |
| 2025-01-14 | 11,960.00 | 12,080.00 | 11,910.00 | 12,040.00 | 11,218.54 | 4,894 |
| 2025-01-13 | 12,130.00 | 12,130.00 | 11,920.00 | 11,960.00 | 11,144.00 | 12,656 |
| 2025-01-10 | 12,050.00 | 12,120.00 | 12,000.00 | 12,030.00 | 11,209.22 | 7,895 |
| 2025-01-09 | 12,150.00 | 12,160.00 | 12,010.00 | 12,050.00 | 11,227.86 | 7,320 |
| 2025-01-08 | 12,060.00 | 12,170.00 | 12,050.00 | 12,050.00 | 11,227.86 | 4,738 |
| 2025-01-07 | 12,100.00 | 12,190.00 | 12,040.00 | 12,060.00 | 11,237.18 | 9,656 |
| 2025-01-06 | 12,070.00 | 12,200.00 | 12,060.00 | 12,100.00 | 11,274.45 | 5,215 |
| 2025-01-03 | 12,230.00 | 12,230.00 | 11,940.00 | 12,060.00 | 11,237.18 | 27,951 |
| 2025-01-02 | 12,200.00 | 12,300.00 | 12,110.00 | 12,170.00 | 11,339.67 | 6,274 |
| 2024-12-30 | 12,220.00 | 12,360.00 | 12,210.00 | 12,210.00 | 11,376.94 | 2,582 |
| 2024-12-27 | 12,380.00 | 12,380.00 | 12,190.00 | 12,200.00 | 11,367.63 | 8,957 |
| 2024-12-26 | 12,530.00 | 12,540.00 | 12,500.00 | 12,540.00 | 11,404.90 | 3,879 |
| 2024-12-24 | 12,510.00 | 12,540.00 | 12,500.00 | 12,530.00 | 11,395.80 | 4,174 |
| 2024-12-23 | 12,470.00 | 12,560.00 | 12,450.00 | 12,510.00 | 11,377.61 | 4,197 |
| 2024-12-20 | 12,530.00 | 12,530.00 | 12,430.00 | 12,520.00 | 11,386.71 | 4,682 |
| 2024-12-19 | 12,500.00 | 12,560.00 | 12,430.00 | 12,530.00 | 11,395.80 | 3,478 |
| 2024-12-18 | 12,430.00 | 12,620.00 | 12,420.00 | 12,500.00 | 11,368.52 | 6,154 |
| 2024-12-17 | 12,500.00 | 12,570.00 | 12,420.00 | 12,460.00 | 11,332.14 | 6,894 |
| 2024-12-16 | 12,490.00 | 12,510.00 | 12,400.00 | 12,430.00 | 11,304.85 | 6,821 |
| 2024-12-13 | 12,360.00 | 12,500.00 | 12,320.00 | 12,430.00 | 11,304.85 | 7,592 |
| 2024-12-12 | 12,290.00 | 12,380.00 | 12,290.00 | 12,320.00 | 11,204.81 | 8,302 |
| 2024-12-11 | 12,170.00 | 12,300.00 | 12,100.00 | 12,300.00 | 11,186.62 | 8,516 |
| 2024-12-10 | 11,890.00 | 12,940.00 | 11,890.00 | 12,160.00 | 11,059.29 | 49,144 |
| 2024-12-09 | 12,050.00 | 12,200.00 | 11,870.00 | 11,890.00 | 10,813.73 | 17,226 |
| 2024-12-06 | 12,250.00 | 12,410.00 | 12,030.00 | 12,030.00 | 10,941.06 | 13,062 |
| 2024-12-05 | 12,350.00 | 12,440.00 | 12,280.00 | 12,310.00 | 11,195.72 | 6,644 |
| 2024-12-04 | 12,330.00 | 12,410.00 | 12,300.00 | 12,320.00 | 11,204.81 | 11,396 |
| 2024-12-03 | 12,340.00 | 12,550.00 | 12,340.00 | 12,420.00 | 11,295.76 | 9,346 |
| 2024-12-02 | 12,390.00 | 13,600.00 | 12,330.00 | 12,330.00 | 11,213.91 | 72,681 |
| 2024-11-29 | 12,410.00 | 12,450.00 | 12,370.00 | 12,390.00 | 11,268.47 | 5,001 |
| 2024-11-28 | 12,410.00 | 12,480.00 | 12,390.00 | 12,480.00 | 11,350.33 | 6,127 |
| 2024-11-27 | 12,460.00 | 12,490.00 | 12,370.00 | 12,400.00 | 11,277.57 | 7,927 |
| 2024-11-26 | 12,480.00 | 12,480.00 | 12,430.00 | 12,470.00 | 11,341.23 | 4,568 |
| 2024-11-25 | 12,440.00 | 12,530.00 | 12,420.00 | 12,470.00 | 11,341.23 | 7,526 |
| 2024-11-22 | 12,510.00 | 12,550.00 | 12,440.00 | 12,460.00 | 11,332.14 | 6,267 |
| 2024-11-21 | 12,440.00 | 12,540.00 | 12,420.00 | 12,510.00 | 11,377.61 | 2,787 |
| 2024-11-20 | 12,520.00 | 12,520.00 | 12,440.00 | 12,460.00 | 11,332.14 | 3,908 |
| 2024-11-19 | 12,310.00 | 12,570.00 | 12,310.00 | 12,520.00 | 11,386.71 | 5,232 |
| 2024-11-18 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,323.04 | 6,333 |
| 2024-11-15 | 12,350.00 | 12,380.00 | 12,150.00 | 12,250.00 | 11,141.15 | 13,234 |
| 2024-11-14 | 12,260.00 | 12,420.00 | 12,160.00 | 12,320.00 | 11,204.81 | 16,089 |
| 2024-11-13 | 12,340.00 | 12,440.00 | 12,250.00 | 12,260.00 | 11,150.24 | 10,830 |
| 2024-11-12 | 12,620.00 | 12,620.00 | 12,330.00 | 12,340.00 | 11,223.00 | 13,198 |
| 2024-11-11 | 12,550.00 | 12,650.00 | 12,380.00 | 12,450.00 | 11,323.04 | 22,736 |
| 2024-11-08 | 12,640.00 | 12,690.00 | 12,590.00 | 12,650.00 | 11,504.94 | 8,107 |
| 2024-11-07 | 12,610.00 | 12,690.00 | 12,520.00 | 12,660.00 | 11,514.03 | 11,920 |
| 2024-11-06 | 12,600.00 | 12,630.00 | 12,570.00 | 12,610.00 | 11,468.56 | 4,650 |
| 2024-11-05 | 12,540.00 | 12,730.00 | 12,530.00 | 12,590.00 | 11,450.37 | 5,196 |
| 2024-11-04 | 12,550.00 | 12,570.00 | 12,510.00 | 12,550.00 | 11,413.99 | 4,289 |
| 2024-11-01 | 12,450.00 | 12,570.00 | 12,450.00 | 12,540.00 | 11,404.90 | 4,480 |
| 2024-10-31 | 12,490.00 | 12,590.00 | 12,430.00 | 12,540.00 | 11,404.90 | 9,219 |
| 2024-10-30 | 12,480.00 | 12,520.00 | 12,440.00 | 12,450.00 | 11,323.04 | 2,746 |
| 2024-10-29 | 12,420.00 | 12,490.00 | 12,400.00 | 12,460.00 | 11,332.14 | 3,744 |
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.