Hyosung Itx historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,460.00 | 12,460.00 | 12,390.00 | 12,420.00 | 11,295.76 | 4,785 |
| 2024-10-25 | 12,390.00 | 12,530.00 | 12,350.00 | 12,400.00 | 11,277.57 | 12,466 |
| 2024-10-24 | 12,330.00 | 12,420.00 | 12,330.00 | 12,390.00 | 11,268.47 | 6,068 |
| 2024-10-23 | 12,380.00 | 12,410.00 | 12,360.00 | 12,390.00 | 11,268.47 | 9,927 |
| 2024-10-22 | 12,500.00 | 12,510.00 | 12,330.00 | 12,390.00 | 11,268.47 | 16,649 |
| 2024-10-21 | 12,540.00 | 12,540.00 | 12,440.00 | 12,440.00 | 11,313.95 | 5,769 |
| 2024-10-18 | 12,560.00 | 12,560.00 | 12,430.00 | 12,480.00 | 11,350.33 | 17,946 |
| 2024-10-17 | 12,530.00 | 12,600.00 | 12,470.00 | 12,520.00 | 11,386.71 | 11,737 |
| 2024-10-16 | 12,670.00 | 12,670.00 | 12,400.00 | 12,530.00 | 11,395.80 | 43,718 |
| 2024-10-15 | 12,770.00 | 15,200.00 | 12,500.00 | 12,550.00 | 11,413.99 | 743,279 |
| 2024-10-14 | 12,750.00 | 12,800.00 | 12,680.00 | 12,770.00 | 11,614.08 | 4,606 |
| 2024-10-11 | 12,660.00 | 12,800.00 | 12,660.00 | 12,750.00 | 11,595.89 | 7,281 |
| 2024-10-10 | 12,660.00 | 12,770.00 | 12,650.00 | 12,730.00 | 11,577.70 | 3,740 |
| 2024-10-08 | 12,930.00 | 12,930.00 | 12,580.00 | 12,580.00 | 11,441.28 | 14,206 |
| 2024-10-07 | 12,900.00 | 12,900.00 | 12,730.00 | 12,760.00 | 11,604.98 | 10,166 |
| 2024-10-04 | 12,780.00 | 12,900.00 | 12,750.00 | 12,780.00 | 11,623.17 | 4,450 |
| 2024-10-02 | 12,830.00 | 12,950.00 | 12,760.00 | 12,800.00 | 11,641.36 | 6,361 |
| 2024-09-30 | 13,000.00 | 13,000.00 | 12,810.00 | 12,820.00 | 11,659.55 | 9,439 |
| 2024-09-27 | 13,090.00 | 13,090.00 | 12,940.00 | 12,970.00 | 11,795.97 | 8,004 |
| 2024-09-26 | 13,030.00 | 13,130.00 | 13,010.00 | 13,060.00 | 11,741.40 | 8,945 |
| 2024-09-25 | 13,010.00 | 13,050.00 | 12,960.00 | 13,010.00 | 11,696.45 | 10,726 |
| 2024-09-24 | 12,990.00 | 13,010.00 | 12,960.00 | 13,000.00 | 11,687.46 | 5,097 |
| 2024-09-23 | 12,960.00 | 13,000.00 | 12,920.00 | 12,990.00 | 11,678.47 | 6,317 |
| 2024-09-20 | 12,970.00 | 12,980.00 | 12,880.00 | 12,950.00 | 11,642.51 | 6,437 |
| 2024-09-19 | 12,900.00 | 12,980.00 | 12,880.00 | 12,910.00 | 11,606.55 | 8,393 |
| 2024-09-13 | 12,930.00 | 12,960.00 | 12,880.00 | 12,910.00 | 11,606.55 | 3,275 |
| 2024-09-12 | 12,860.00 | 13,000.00 | 12,860.00 | 12,930.00 | 11,624.53 | 7,636 |
| 2024-09-11 | 12,960.00 | 13,030.00 | 12,830.00 | 12,880.00 | 11,579.58 | 6,200 |
| 2024-09-10 | 12,830.00 | 12,980.00 | 12,830.00 | 12,920.00 | 11,615.54 | 5,908 |
| 2024-09-09 | 12,870.00 | 12,910.00 | 12,780.00 | 12,870.00 | 11,570.59 | 3,506 |
| 2024-09-06 | 13,000.00 | 13,000.00 | 12,850.00 | 12,870.00 | 11,570.59 | 8,237 |
| 2024-09-05 | 12,960.00 | 13,060.00 | 12,960.00 | 12,980.00 | 11,669.48 | 8,050 |
| 2024-09-04 | 13,020.00 | 13,280.00 | 12,860.00 | 13,040.00 | 11,723.42 | 25,519 |
| 2024-09-03 | 12,810.00 | 13,340.00 | 12,700.00 | 13,340.00 | 11,993.13 | 7,259 |
| 2024-09-02 | 12,710.00 | 12,840.00 | 12,710.00 | 12,800.00 | 11,507.66 | 5,311 |
| 2024-08-30 | 12,710.00 | 12,830.00 | 12,650.00 | 12,810.00 | 11,516.65 | 4,527 |
| 2024-08-29 | 12,850.00 | 12,850.00 | 12,750.00 | 12,780.00 | 11,489.67 | 5,016 |
| 2024-08-28 | 12,880.00 | 12,880.00 | 12,790.00 | 12,810.00 | 11,516.65 | 4,634 |
| 2024-08-27 | 12,900.00 | 12,940.00 | 12,520.00 | 12,790.00 | 11,498.66 | 19,138 |
| 2024-08-26 | 13,090.00 | 13,090.00 | 12,870.00 | 12,900.00 | 11,597.56 | 10,995 |
| 2024-08-23 | 13,070.00 | 13,070.00 | 12,970.00 | 13,030.00 | 11,714.43 | 4,392 |
| 2024-08-22 | 13,090.00 | 13,090.00 | 12,970.00 | 13,020.00 | 11,705.44 | 6,184 |
| 2024-08-21 | 13,020.00 | 13,070.00 | 12,970.00 | 13,030.00 | 11,714.43 | 3,553 |
| 2024-08-20 | 13,000.00 | 13,200.00 | 12,890.00 | 13,020.00 | 11,705.44 | 11,428 |
| 2024-08-19 | 12,860.00 | 12,950.00 | 12,850.00 | 12,890.00 | 11,588.57 | 6,542 |
| 2024-08-16 | 12,960.00 | 12,970.00 | 12,870.00 | 12,900.00 | 11,597.56 | 7,980 |
| 2024-08-14 | 12,840.00 | 12,980.00 | 12,830.00 | 12,910.00 | 11,606.55 | 8,172 |
| 2024-08-13 | 12,690.00 | 12,850.00 | 12,690.00 | 12,780.00 | 11,489.67 | 5,417 |
| 2024-08-12 | 12,810.00 | 12,860.00 | 12,740.00 | 12,810.00 | 11,516.65 | 6,278 |
| 2024-08-09 | 12,740.00 | 12,880.00 | 12,700.00 | 12,800.00 | 11,507.66 | 7,979 |
| 2024-08-08 | 12,500.00 | 12,770.00 | 12,410.00 | 12,770.00 | 11,480.68 | 17,178 |
| 2024-08-07 | 12,260.00 | 12,580.00 | 12,260.00 | 12,500.00 | 11,237.94 | 14,202 |
| 2024-08-06 | 12,110.00 | 12,450.00 | 12,100.00 | 12,420.00 | 11,166.02 | 33,264 |
| 2024-08-05 | 12,950.00 | 12,950.00 | 11,970.00 | 12,100.00 | 10,878.33 | 72,605 |
| 2024-08-02 | 13,110.00 | 13,110.00 | 12,860.00 | 12,910.00 | 11,606.55 | 15,927 |
| 2024-08-01 | 12,980.00 | 13,140.00 | 12,980.00 | 13,110.00 | 11,786.36 | 10,196 |
| 2024-07-31 | 13,080.00 | 13,110.00 | 13,050.00 | 13,100.00 | 11,777.37 | 4,813 |
| 2024-07-30 | 13,170.00 | 13,170.00 | 13,030.00 | 13,070.00 | 11,750.39 | 13,545 |
| 2024-07-29 | 13,150.00 | 13,190.00 | 13,050.00 | 13,130.00 | 11,804.34 | 9,858 |
| 2024-07-26 | 12,910.00 | 13,210.00 | 12,910.00 | 13,170.00 | 11,840.30 | 10,390 |
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.