HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,010.00 | 7,070.00 | 7,000.00 | 7,040.00 | 6,720.73 | 8,987 |
| 2024-07-23 | 7,050.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,739.82 | 31,932 |
| 2024-07-22 | 7,110.00 | 7,140.00 | 7,000.00 | 7,050.00 | 6,730.27 | 33,860 |
| 2024-07-19 | 7,110.00 | 7,170.00 | 7,040.00 | 7,110.00 | 6,787.55 | 32,056 |
| 2024-07-18 | 7,130.00 | 7,140.00 | 7,030.00 | 7,120.00 | 6,797.10 | 27,998 |
| 2024-07-17 | 7,170.00 | 7,210.00 | 7,120.00 | 7,170.00 | 6,844.83 | 21,380 |
| 2024-07-16 | 7,060.00 | 7,220.00 | 7,040.00 | 7,170.00 | 6,844.83 | 30,657 |
| 2024-07-15 | 7,150.00 | 7,150.00 | 7,060.00 | 7,080.00 | 6,758.91 | 21,473 |
| 2024-07-12 | 7,090.00 | 7,200.00 | 7,080.00 | 7,120.00 | 6,797.10 | 22,952 |
| 2024-07-11 | 7,110.00 | 7,150.00 | 7,050.00 | 7,130.00 | 6,806.64 | 26,704 |
| 2024-07-10 | 7,080.00 | 7,110.00 | 7,030.00 | 7,080.00 | 6,758.91 | 29,949 |
| 2024-07-09 | 7,110.00 | 7,150.00 | 7,030.00 | 7,080.00 | 6,758.91 | 33,951 |
| 2024-07-08 | 7,050.00 | 7,140.00 | 7,000.00 | 7,100.00 | 6,778.00 | 33,320 |
| 2024-07-05 | 7,000.00 | 7,040.00 | 6,970.00 | 6,990.00 | 6,672.99 | 35,569 |
| 2024-07-04 | 7,030.00 | 7,050.00 | 6,950.00 | 6,990.00 | 6,672.99 | 47,489 |
| 2024-07-03 | 7,300.00 | 7,300.00 | 7,030.00 | 7,030.00 | 6,711.18 | 69,110 |
| 2024-07-02 | 7,280.00 | 7,280.00 | 7,150.00 | 7,160.00 | 6,835.28 | 50,198 |
| 2024-07-01 | 7,220.00 | 7,450.00 | 7,180.00 | 7,290.00 | 6,959.39 | 103,308 |
| 2024-06-28 | 7,130.00 | 7,250.00 | 7,090.00 | 7,190.00 | 6,863.92 | 140,285 |
| 2024-06-27 | 7,390.00 | 8,640.00 | 7,090.00 | 7,090.00 | 6,768.46 | 2,311,914 |
| 2024-06-26 | 7,400.00 | 7,400.00 | 7,330.00 | 7,390.00 | 7,054.85 | 12,869 |
| 2024-06-25 | 7,350.00 | 7,360.00 | 7,300.00 | 7,360.00 | 7,026.21 | 14,909 |
| 2024-06-24 | 7,300.00 | 7,410.00 | 7,280.00 | 7,330.00 | 6,997.57 | 22,727 |
| 2024-06-21 | 7,480.00 | 7,490.00 | 7,300.00 | 7,300.00 | 6,968.93 | 39,436 |
| 2024-06-20 | 7,420.00 | 7,520.00 | 7,410.00 | 7,470.00 | 7,131.22 | 27,729 |
| 2024-06-19 | 7,560.00 | 7,570.00 | 7,430.00 | 7,480.00 | 7,140.77 | 34,324 |
| 2024-06-18 | 7,480.00 | 7,650.00 | 7,420.00 | 7,550.00 | 7,207.60 | 82,069 |
| 2024-06-17 | 7,470.00 | 7,540.00 | 7,440.00 | 7,480.00 | 7,140.77 | 23,960 |
| 2024-06-14 | 7,400.00 | 7,550.00 | 7,370.00 | 7,470.00 | 7,131.22 | 27,906 |
| 2024-06-13 | 7,430.00 | 7,530.00 | 7,400.00 | 7,400.00 | 7,064.40 | 18,791 |
| 2024-06-12 | 7,380.00 | 7,480.00 | 7,380.00 | 7,470.00 | 7,131.22 | 15,069 |
| 2024-06-11 | 7,450.00 | 7,530.00 | 7,410.00 | 7,450.00 | 7,112.13 | 32,378 |
| 2024-06-10 | 7,350.00 | 7,500.00 | 7,330.00 | 7,450.00 | 7,112.13 | 43,655 |
| 2024-06-07 | 7,400.00 | 7,480.00 | 7,310.00 | 7,350.00 | 7,016.67 | 20,413 |
| 2024-06-05 | 7,480.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,064.40 | 20,287 |
| 2024-06-04 | 7,480.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,121.68 | 41,454 |
| 2024-06-03 | 7,330.00 | 7,480.00 | 7,300.00 | 7,480.00 | 7,140.77 | 41,797 |
| 2024-05-31 | 7,250.00 | 7,330.00 | 7,210.00 | 7,250.00 | 6,921.20 | 18,102 |
| 2024-05-30 | 7,350.00 | 7,350.00 | 7,210.00 | 7,210.00 | 6,883.02 | 47,702 |
| 2024-05-29 | 7,390.00 | 7,420.00 | 7,330.00 | 7,380.00 | 7,045.31 | 16,445 |
| 2024-05-28 | 7,380.00 | 7,430.00 | 7,330.00 | 7,380.00 | 7,045.31 | 22,846 |
| 2024-05-27 | 7,350.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,045.31 | 36,034 |
| 2024-05-24 | 7,390.00 | 7,460.00 | 7,370.00 | 7,390.00 | 7,054.85 | 13,485 |
| 2024-05-23 | 7,480.00 | 7,480.00 | 7,360.00 | 7,390.00 | 7,054.85 | 32,064 |
| 2024-05-22 | 7,540.00 | 7,560.00 | 7,410.00 | 7,470.00 | 7,131.22 | 37,632 |
| 2024-05-21 | 7,480.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,217.14 | 64,856 |
| 2024-05-20 | 7,490.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,131.22 | 39,998 |
| 2024-05-17 | 7,380.00 | 7,530.00 | 7,350.00 | 7,410.00 | 7,073.95 | 86,675 |
| 2024-05-16 | 7,330.00 | 7,380.00 | 7,270.00 | 7,330.00 | 6,997.57 | 30,226 |
| 2024-05-14 | 7,300.00 | 7,360.00 | 7,290.00 | 7,330.00 | 6,997.57 | 22,524 |
| 2024-05-13 | 7,390.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,968.93 | 22,924 |
| 2024-05-10 | 7,380.00 | 7,450.00 | 7,330.00 | 7,350.00 | 7,016.67 | 33,264 |
| 2024-05-09 | 7,370.00 | 7,380.00 | 7,280.00 | 7,280.00 | 6,949.84 | 31,619 |
| 2024-05-08 | 7,490.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,026.21 | 46,364 |
| 2024-05-07 | 7,350.00 | 7,370.00 | 7,290.00 | 7,350.00 | 7,016.67 | 21,395 |
| 2024-05-03 | 7,300.00 | 7,350.00 | 7,300.00 | 7,330.00 | 6,997.57 | 13,820 |
| 2024-05-02 | 7,310.00 | 7,340.00 | 7,270.00 | 7,300.00 | 6,968.93 | 12,027 |
| 2024-04-30 | 7,350.00 | 7,360.00 | 7,310.00 | 7,310.00 | 6,978.48 | 16,338 |
| 2024-04-29 | 7,340.00 | 7,360.00 | 7,290.00 | 7,350.00 | 7,016.67 | 22,153 |
| 2024-04-26 | 7,300.00 | 7,330.00 | 7,190.00 | 7,280.00 | 6,949.84 | 23,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.