HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,300.00 | 7,330.00 | 7,190.00 | 7,280.00 | 6,949.84 | 23,238 |
| 2024-04-25 | 7,330.00 | 7,330.00 | 7,250.00 | 7,270.00 | 6,940.29 | 19,620 |
| 2024-04-24 | 7,300.00 | 7,330.00 | 7,240.00 | 7,300.00 | 6,968.93 | 20,379 |
| 2024-04-23 | 7,260.00 | 7,320.00 | 7,240.00 | 7,300.00 | 6,968.93 | 14,953 |
| 2024-04-22 | 7,200.00 | 7,350.00 | 7,200.00 | 7,320.00 | 6,988.03 | 24,544 |
| 2024-04-19 | 7,250.00 | 7,390.00 | 7,160.00 | 7,290.00 | 6,959.39 | 46,078 |
| 2024-04-18 | 7,140.00 | 7,250.00 | 7,140.00 | 7,250.00 | 6,921.20 | 18,918 |
| 2024-04-17 | 7,230.00 | 7,310.00 | 7,150.00 | 7,170.00 | 6,844.83 | 39,047 |
| 2024-04-16 | 7,250.00 | 7,400.00 | 7,200.00 | 7,230.00 | 6,902.11 | 31,307 |
| 2024-04-15 | 7,270.00 | 7,340.00 | 7,190.00 | 7,300.00 | 6,968.93 | 34,454 |
| 2024-04-12 | 7,330.00 | 7,430.00 | 7,170.00 | 7,200.00 | 6,873.47 | 73,104 |
| 2024-04-11 | 7,330.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,054.85 | 11,127 |
| 2024-04-09 | 7,320.00 | 7,410.00 | 7,310.00 | 7,330.00 | 6,997.57 | 26,784 |
| 2024-04-08 | 7,440.00 | 7,450.00 | 7,310.00 | 7,310.00 | 6,978.48 | 31,167 |
| 2024-04-05 | 7,380.00 | 7,490.00 | 7,380.00 | 7,420.00 | 7,083.49 | 26,354 |
| 2024-04-04 | 7,430.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,112.13 | 27,287 |
| 2024-04-03 | 7,390.00 | 7,560.00 | 7,390.00 | 7,500.00 | 7,159.86 | 36,966 |
| 2024-04-02 | 7,480.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,207.60 | 39,995 |
| 2024-04-01 | 7,470.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,140.77 | 7,859 |
| 2024-03-29 | 7,490.00 | 7,490.00 | 7,370.00 | 7,430.00 | 7,093.04 | 28,097 |
| 2024-03-28 | 7,490.00 | 7,570.00 | 7,410.00 | 7,500.00 | 7,159.86 | 27,307 |
| 2024-03-27 | 7,570.00 | 7,610.00 | 7,400.00 | 7,450.00 | 7,112.13 | 25,503 |
| 2024-03-26 | 7,650.00 | 7,690.00 | 7,560.00 | 7,570.00 | 7,226.69 | 37,865 |
| 2024-03-25 | 7,600.00 | 7,740.00 | 7,540.00 | 7,710.00 | 7,360.34 | 94,584 |
| 2024-03-22 | 7,420.00 | 7,580.00 | 7,400.00 | 7,560.00 | 7,217.14 | 28,115 |
| 2024-03-21 | 7,380.00 | 7,470.00 | 7,380.00 | 7,440.00 | 7,102.59 | 20,127 |
| 2024-03-20 | 7,430.00 | 7,460.00 | 7,340.00 | 7,390.00 | 7,054.85 | 19,512 |
| 2024-03-19 | 7,440.00 | 7,500.00 | 7,310.00 | 7,440.00 | 7,102.59 | 52,097 |
| 2024-03-18 | 7,320.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,102.59 | 14,445 |
| 2024-03-15 | 7,340.00 | 7,480.00 | 7,340.00 | 7,380.00 | 7,045.31 | 23,045 |
| 2024-03-14 | 7,420.00 | 7,420.00 | 7,330.00 | 7,410.00 | 7,073.95 | 20,370 |
| 2024-03-13 | 7,460.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,054.85 | 28,290 |
| 2024-03-12 | 7,250.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,054.85 | 27,252 |
| 2024-03-11 | 7,400.00 | 7,480.00 | 7,340.00 | 7,340.00 | 7,007.12 | 39,863 |
| 2024-03-08 | 7,420.00 | 7,560.00 | 7,390.00 | 7,390.00 | 7,054.85 | 23,710 |
| 2024-03-07 | 7,640.00 | 7,660.00 | 7,340.00 | 7,420.00 | 7,083.49 | 78,619 |
| 2024-03-06 | 7,650.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,283.97 | 19,252 |
| 2024-03-05 | 7,790.00 | 7,800.00 | 7,610.00 | 7,630.00 | 7,283.97 | 47,741 |
| 2024-03-04 | 7,740.00 | 7,840.00 | 7,720.00 | 7,790.00 | 7,436.71 | 36,454 |
| 2024-02-29 | 7,720.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,388.98 | 40,806 |
| 2024-02-28 | 7,770.00 | 7,850.00 | 7,760.00 | 7,790.00 | 7,436.71 | 21,106 |
| 2024-02-27 | 7,730.00 | 7,840.00 | 7,690.00 | 7,820.00 | 7,465.35 | 46,736 |
| 2024-02-26 | 7,730.00 | 7,800.00 | 7,710.00 | 7,770.00 | 7,417.62 | 17,606 |
| 2024-02-23 | 7,840.00 | 7,870.00 | 7,750.00 | 7,780.00 | 7,427.17 | 48,561 |
| 2024-02-22 | 7,950.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,503.54 | 35,346 |
| 2024-02-21 | 7,910.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,522.63 | 30,256 |
| 2024-02-20 | 7,830.00 | 7,950.00 | 7,820.00 | 7,910.00 | 7,551.27 | 19,959 |
| 2024-02-19 | 7,840.00 | 7,990.00 | 7,720.00 | 7,910.00 | 7,551.27 | 47,348 |
| 2024-02-16 | 7,890.00 | 7,940.00 | 7,820.00 | 7,910.00 | 7,551.27 | 49,516 |
| 2024-02-15 | 7,900.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,513.08 | 25,272 |
| 2024-02-14 | 7,670.00 | 7,890.00 | 7,670.00 | 7,870.00 | 7,513.08 | 50,036 |
| 2024-02-13 | 7,750.00 | 7,840.00 | 7,670.00 | 7,830.00 | 7,474.90 | 36,176 |
| 2024-02-08 | 7,720.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,360.34 | 22,805 |
| 2024-02-07 | 7,740.00 | 7,770.00 | 7,690.00 | 7,700.00 | 7,350.79 | 19,754 |
| 2024-02-06 | 7,740.00 | 7,790.00 | 7,590.00 | 7,740.00 | 7,388.98 | 32,563 |
| 2024-02-05 | 7,740.00 | 7,780.00 | 7,660.00 | 7,750.00 | 7,398.53 | 26,032 |
| 2024-02-02 | 7,650.00 | 7,760.00 | 7,650.00 | 7,730.00 | 7,379.43 | 35,041 |
| 2024-02-01 | 7,550.00 | 7,710.00 | 7,540.00 | 7,610.00 | 7,264.88 | 44,918 |
| 2024-01-31 | 7,740.00 | 7,760.00 | 7,570.00 | 7,600.00 | 7,255.33 | 51,835 |
| 2024-01-30 | 7,670.00 | 7,800.00 | 7,630.00 | 7,730.00 | 7,379.43 | 25,278 |
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.