HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,840.00 | 7,840.00 | 7,660.00 | 7,670.00 | 7,322.15 | 22,715 |
| 2024-01-26 | 7,610.00 | 7,780.00 | 7,570.00 | 7,730.00 | 7,379.43 | 35,073 |
| 2024-01-25 | 7,710.00 | 7,730.00 | 7,530.00 | 7,690.00 | 7,341.25 | 89,685 |
| 2024-01-24 | 7,830.00 | 7,910.00 | 7,700.00 | 7,710.00 | 7,360.34 | 91,057 |
| 2024-01-23 | 7,880.00 | 7,910.00 | 7,830.00 | 7,880.00 | 7,522.63 | 67,250 |
| 2024-01-22 | 8,030.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,522.63 | 125,596 |
| 2024-01-19 | 8,070.00 | 8,200.00 | 8,000.00 | 8,130.00 | 7,761.29 | 160,321 |
| 2024-01-18 | 8,120.00 | 8,370.00 | 7,920.00 | 8,170.00 | 7,799.48 | 722,703 |
| 2024-01-17 | 7,920.00 | 8,100.00 | 7,710.00 | 7,780.00 | 7,427.17 | 302,674 |
| 2024-01-16 | 8,050.00 | 8,060.00 | 7,870.00 | 7,910.00 | 7,551.27 | 96,200 |
| 2024-01-15 | 7,820.00 | 8,200.00 | 7,820.00 | 8,030.00 | 7,665.83 | 263,368 |
| 2024-01-12 | 8,200.00 | 8,200.00 | 7,840.00 | 7,900.00 | 7,541.72 | 432,515 |
| 2024-01-11 | 7,790.00 | 7,930.00 | 7,720.00 | 7,930.00 | 7,570.36 | 115,947 |
| 2024-01-10 | 7,850.00 | 7,880.00 | 7,720.00 | 7,770.00 | 7,417.62 | 81,013 |
| 2024-01-09 | 7,800.00 | 7,870.00 | 7,710.00 | 7,810.00 | 7,455.81 | 78,366 |
| 2024-01-08 | 7,730.00 | 7,880.00 | 7,710.00 | 7,790.00 | 7,436.71 | 90,667 |
| 2024-01-05 | 7,860.00 | 7,870.00 | 7,670.00 | 7,720.00 | 7,369.89 | 125,543 |
| 2024-01-04 | 7,760.00 | 7,950.00 | 7,650.00 | 7,820.00 | 7,465.35 | 367,796 |
| 2024-01-03 | 7,570.00 | 8,310.00 | 7,500.00 | 7,770.00 | 7,417.62 | 1,379,427 |
| 2024-01-02 | 7,490.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,226.69 | 68,667 |
| 2023-12-28 | 7,430.00 | 7,480.00 | 7,320.00 | 7,480.00 | 7,140.77 | 58,540 |
| 2023-12-27 | 7,400.00 | 7,470.00 | 7,250.00 | 7,440.00 | 7,102.59 | 65,721 |
| 2023-12-26 | 7,470.00 | 7,490.00 | 7,370.00 | 7,400.00 | 7,064.40 | 53,995 |
| 2023-12-22 | 7,380.00 | 7,470.00 | 7,340.00 | 7,470.00 | 7,131.22 | 75,175 |
| 2023-12-21 | 7,440.00 | 7,480.00 | 7,360.00 | 7,380.00 | 7,045.31 | 96,403 |
| 2023-12-20 | 7,490.00 | 7,520.00 | 7,420.00 | 7,450.00 | 7,112.13 | 89,892 |
| 2023-12-19 | 7,380.00 | 7,520.00 | 7,380.00 | 7,460.00 | 7,121.68 | 122,783 |
| 2023-12-18 | 7,550.00 | 7,550.00 | 7,360.00 | 7,460.00 | 7,121.68 | 130,928 |
| 2023-12-15 | 7,520.00 | 7,590.00 | 7,400.00 | 7,550.00 | 7,207.60 | 131,879 |
| 2023-12-14 | 7,590.00 | 7,680.00 | 7,450.00 | 7,500.00 | 7,159.86 | 184,381 |
| 2023-12-13 | 7,620.00 | 7,710.00 | 7,440.00 | 7,650.00 | 7,303.06 | 273,982 |
| 2023-12-12 | 7,710.00 | 7,820.00 | 7,610.00 | 7,750.00 | 7,398.53 | 323,110 |
| 2023-12-11 | 8,190.00 | 8,250.00 | 7,810.00 | 7,830.00 | 7,474.90 | 656,975 |
| 2023-12-08 | 8,160.00 | 9,570.00 | 8,040.00 | 8,400.00 | 8,019.05 | 6,556,559 |
| 2023-12-07 | 7,450.00 | 7,530.00 | 7,370.00 | 7,430.00 | 7,093.04 | 111,221 |
| 2023-12-06 | 7,520.00 | 7,670.00 | 7,360.00 | 7,500.00 | 7,159.86 | 202,333 |
| 2023-12-05 | 7,670.00 | 8,080.00 | 7,360.00 | 7,460.00 | 7,121.68 | 1,667,209 |
| 2023-12-04 | 8,000.00 | 8,000.00 | 7,330.00 | 7,390.00 | 7,054.85 | 682,342 |
| 2023-12-01 | 7,170.00 | 7,230.00 | 7,100.00 | 7,200.00 | 6,873.47 | 18,158 |
| 2023-11-30 | 7,160.00 | 7,190.00 | 7,090.00 | 7,140.00 | 6,816.19 | 18,562 |
| 2023-11-29 | 7,160.00 | 7,160.00 | 7,100.00 | 7,120.00 | 6,797.10 | 24,369 |
| 2023-11-28 | 7,210.00 | 7,220.00 | 7,120.00 | 7,160.00 | 6,835.28 | 20,760 |
| 2023-11-27 | 7,180.00 | 7,230.00 | 7,160.00 | 7,190.00 | 6,863.92 | 21,835 |
| 2023-11-24 | 7,180.00 | 7,200.00 | 7,120.00 | 7,180.00 | 6,854.38 | 17,783 |
| 2023-11-23 | 7,130.00 | 7,180.00 | 7,090.00 | 7,150.00 | 6,825.74 | 32,407 |
| 2023-11-22 | 7,220.00 | 7,230.00 | 7,100.00 | 7,110.00 | 6,787.55 | 47,772 |
| 2023-11-21 | 7,230.00 | 7,290.00 | 7,170.00 | 7,230.00 | 6,902.11 | 26,763 |
| 2023-11-20 | 7,320.00 | 7,320.00 | 7,120.00 | 7,250.00 | 6,921.20 | 15,658 |
| 2023-11-17 | 7,270.00 | 7,360.00 | 7,180.00 | 7,200.00 | 6,873.47 | 22,603 |
| 2023-11-16 | 7,260.00 | 7,380.00 | 7,260.00 | 7,310.00 | 6,978.48 | 17,119 |
| 2023-11-15 | 7,230.00 | 7,370.00 | 7,230.00 | 7,340.00 | 7,007.12 | 37,705 |
| 2023-11-14 | 7,020.00 | 7,290.00 | 7,020.00 | 7,190.00 | 6,863.92 | 51,915 |
| 2023-11-13 | 7,160.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,701.63 | 67,848 |
| 2023-11-10 | 7,160.00 | 7,300.00 | 7,120.00 | 7,150.00 | 6,825.74 | 64,845 |
| 2023-11-09 | 7,210.00 | 7,300.00 | 7,170.00 | 7,190.00 | 6,863.92 | 47,453 |
| 2023-11-08 | 7,290.00 | 7,380.00 | 7,220.00 | 7,240.00 | 6,911.66 | 84,628 |
| 2023-11-07 | 7,310.00 | 8,000.00 | 7,240.00 | 7,300.00 | 6,968.93 | 1,003,950 |
| 2023-11-06 | 7,260.00 | 7,340.00 | 7,230.00 | 7,340.00 | 7,007.12 | 53,973 |
| 2023-11-03 | 7,300.00 | 7,300.00 | 7,130.00 | 7,250.00 | 6,921.20 | 28,002 |
| 2023-11-02 | 7,190.00 | 7,240.00 | 7,100.00 | 7,230.00 | 6,902.11 | 44,304 |
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.