HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,050.00 | 7,120.00 | 7,030.00 | 7,120.00 | 6,797.10 | 27,522 |
| 2023-10-31 | 7,140.00 | 7,180.00 | 6,960.00 | 7,010.00 | 6,692.09 | 42,738 |
| 2023-10-30 | 6,920.00 | 7,120.00 | 6,920.00 | 7,090.00 | 6,768.46 | 33,287 |
| 2023-10-27 | 6,970.00 | 7,070.00 | 6,950.00 | 7,020.00 | 6,701.63 | 58,051 |
| 2023-10-26 | 7,070.00 | 7,160.00 | 7,000.00 | 7,000.00 | 6,682.54 | 92,536 |
| 2023-10-25 | 7,160.00 | 7,870.00 | 7,080.00 | 7,210.00 | 6,883.02 | 754,637 |
| 2023-10-24 | 7,040.00 | 7,140.00 | 7,000.00 | 7,130.00 | 6,806.64 | 65,856 |
| 2023-10-23 | 7,000.00 | 7,230.00 | 7,000.00 | 7,110.00 | 6,787.55 | 46,112 |
| 2023-10-20 | 7,230.00 | 7,320.00 | 7,030.00 | 7,100.00 | 6,778.00 | 86,231 |
| 2023-10-19 | 7,400.00 | 7,470.00 | 7,220.00 | 7,230.00 | 6,902.11 | 79,699 |
| 2023-10-18 | 7,470.00 | 7,650.00 | 7,430.00 | 7,440.00 | 7,102.59 | 95,247 |
| 2023-10-17 | 7,540.00 | 7,620.00 | 7,470.00 | 7,470.00 | 7,131.22 | 113,303 |
| 2023-10-16 | 7,650.00 | 7,990.00 | 7,490.00 | 7,520.00 | 7,178.96 | 392,107 |
| 2023-10-13 | 7,340.00 | 8,390.00 | 7,340.00 | 7,540.00 | 7,198.05 | 2,415,009 |
| 2023-10-12 | 7,340.00 | 7,460.00 | 7,300.00 | 7,440.00 | 7,102.59 | 29,153 |
| 2023-10-11 | 7,330.00 | 7,460.00 | 7,310.00 | 7,340.00 | 7,007.12 | 39,766 |
| 2023-10-10 | 7,140.00 | 7,470.00 | 7,110.00 | 7,330.00 | 6,997.57 | 71,022 |
| 2023-10-06 | 6,930.00 | 7,380.00 | 6,930.00 | 7,150.00 | 6,825.74 | 39,869 |
| 2023-10-05 | 7,230.00 | 7,230.00 | 6,960.00 | 6,960.00 | 6,644.35 | 34,857 |
| 2023-10-04 | 7,100.00 | 7,200.00 | 7,000.00 | 7,060.00 | 6,739.82 | 49,312 |
| 2023-09-27 | 7,020.00 | 7,250.00 | 7,010.00 | 7,250.00 | 6,921.20 | 25,918 |
| 2023-09-26 | 7,200.00 | 7,300.00 | 7,130.00 | 7,150.00 | 6,825.74 | 54,225 |
| 2023-09-25 | 7,480.00 | 7,480.00 | 7,300.00 | 7,300.00 | 6,968.93 | 54,928 |
| 2023-09-22 | 7,350.00 | 7,550.00 | 7,330.00 | 7,430.00 | 7,093.04 | 59,962 |
| 2023-09-21 | 7,650.00 | 7,660.00 | 7,400.00 | 7,440.00 | 7,102.59 | 127,806 |
| 2023-09-20 | 7,680.00 | 7,730.00 | 7,610.00 | 7,650.00 | 7,303.06 | 61,242 |
| 2023-09-19 | 7,760.00 | 7,790.00 | 7,670.00 | 7,680.00 | 7,331.70 | 110,585 |
| 2023-09-18 | 7,830.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,398.53 | 142,977 |
| 2023-09-15 | 7,830.00 | 7,920.00 | 7,750.00 | 7,760.00 | 7,408.07 | 142,347 |
| 2023-09-14 | 7,890.00 | 7,960.00 | 7,790.00 | 7,830.00 | 7,474.90 | 167,105 |
| 2023-09-13 | 7,800.00 | 8,570.00 | 7,730.00 | 7,890.00 | 7,532.18 | 1,974,078 |
| 2023-09-12 | 7,840.00 | 7,870.00 | 7,650.00 | 7,650.00 | 7,303.06 | 349,819 |
| 2023-09-11 | 8,100.00 | 8,270.00 | 7,760.00 | 7,810.00 | 7,455.81 | 562,027 |
| 2023-09-08 | 9,060.00 | 9,880.00 | 8,020.00 | 8,060.00 | 7,694.47 | 9,131,013 |
| 2023-09-07 | 7,830.00 | 7,830.00 | 7,680.00 | 7,680.00 | 7,331.70 | 75,423 |
| 2023-09-06 | 7,800.00 | 7,860.00 | 7,760.00 | 7,790.00 | 7,436.71 | 12,499 |
| 2023-09-05 | 7,810.00 | 7,830.00 | 7,760.00 | 7,800.00 | 7,446.26 | 12,330 |
| 2023-09-04 | 7,700.00 | 7,840.00 | 7,700.00 | 7,840.00 | 7,484.44 | 22,333 |
| 2023-09-01 | 7,770.00 | 7,820.00 | 7,750.00 | 7,750.00 | 7,398.53 | 23,546 |
| 2023-08-31 | 7,850.00 | 7,900.00 | 7,770.00 | 7,790.00 | 7,436.71 | 19,499 |
| 2023-08-30 | 7,940.00 | 7,960.00 | 7,830.00 | 7,880.00 | 7,522.63 | 21,252 |
| 2023-08-29 | 7,850.00 | 7,950.00 | 7,840.00 | 7,910.00 | 7,551.27 | 26,612 |
| 2023-08-28 | 7,880.00 | 7,910.00 | 7,770.00 | 7,880.00 | 7,522.63 | 26,854 |
| 2023-08-25 | 7,800.00 | 7,940.00 | 7,720.00 | 7,880.00 | 7,522.63 | 42,947 |
| 2023-08-24 | 7,770.00 | 7,840.00 | 7,750.00 | 7,810.00 | 7,455.81 | 13,657 |
| 2023-08-23 | 7,830.00 | 7,940.00 | 7,770.00 | 7,810.00 | 7,455.81 | 22,166 |
| 2023-08-22 | 7,730.00 | 8,040.00 | 7,700.00 | 7,900.00 | 7,541.72 | 41,765 |
| 2023-08-21 | 7,710.00 | 7,880.00 | 7,710.00 | 7,800.00 | 7,446.26 | 11,753 |
| 2023-08-18 | 7,650.00 | 7,820.00 | 7,630.00 | 7,710.00 | 7,360.34 | 34,692 |
| 2023-08-17 | 7,710.00 | 7,780.00 | 7,650.00 | 7,750.00 | 7,398.53 | 43,266 |
| 2023-08-16 | 7,930.00 | 8,000.00 | 7,760.00 | 7,780.00 | 7,427.17 | 54,891 |
| 2023-08-14 | 8,190.00 | 8,190.00 | 7,950.00 | 8,000.00 | 7,637.19 | 40,463 |
| 2023-08-11 | 8,090.00 | 8,190.00 | 8,080.00 | 8,140.00 | 7,770.84 | 29,652 |
| 2023-08-10 | 8,070.00 | 8,270.00 | 8,060.00 | 8,160.00 | 7,789.93 | 64,399 |
| 2023-08-09 | 8,030.00 | 8,280.00 | 8,020.00 | 8,140.00 | 7,770.84 | 48,051 |
| 2023-08-08 | 8,530.00 | 8,530.00 | 8,060.00 | 8,110.00 | 7,742.20 | 91,072 |
| 2023-08-07 | 8,240.00 | 8,620.00 | 8,070.00 | 8,360.00 | 7,980.86 | 379,259 |
| 2023-08-04 | 7,880.00 | 8,140.00 | 7,850.00 | 8,120.00 | 7,751.75 | 33,077 |
| 2023-08-03 | 7,980.00 | 8,050.00 | 7,780.00 | 7,860.00 | 7,503.54 | 46,525 |
| 2023-08-02 | 8,100.00 | 8,180.00 | 8,000.00 | 8,010.00 | 7,646.73 | 21,249 |
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.