HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,100.00 | 8,150.00 | 8,050.00 | 8,100.00 | 7,732.65 | 26,577 |
| 2023-07-31 | 8,000.00 | 8,160.00 | 7,980.00 | 8,100.00 | 7,732.65 | 35,100 |
| 2023-07-28 | 7,880.00 | 8,050.00 | 7,860.00 | 8,020.00 | 7,656.28 | 32,039 |
| 2023-07-27 | 7,610.00 | 8,020.00 | 7,610.00 | 7,880.00 | 7,522.63 | 47,393 |
| 2023-07-26 | 8,080.00 | 8,110.00 | 7,540.00 | 7,750.00 | 7,398.53 | 183,685 |
| 2023-07-25 | 8,120.00 | 8,300.00 | 8,060.00 | 8,080.00 | 7,713.56 | 102,621 |
| 2023-07-24 | 8,410.00 | 8,460.00 | 8,150.00 | 8,220.00 | 7,847.21 | 95,662 |
| 2023-07-21 | 8,500.00 | 8,730.00 | 8,410.00 | 8,420.00 | 8,038.14 | 82,130 |
| 2023-07-20 | 8,580.00 | 8,600.00 | 8,440.00 | 8,530.00 | 8,143.15 | 70,859 |
| 2023-07-19 | 8,810.00 | 8,810.00 | 8,420.00 | 8,450.00 | 8,066.78 | 103,821 |
| 2023-07-18 | 9,200.00 | 9,250.00 | 8,660.00 | 8,660.00 | 8,267.26 | 352,071 |
| 2023-07-17 | 8,740.00 | 9,200.00 | 8,640.00 | 8,910.00 | 8,505.92 | 769,766 |
| 2023-07-14 | 8,580.00 | 8,710.00 | 8,460.00 | 8,600.00 | 8,209.98 | 82,796 |
| 2023-07-13 | 8,530.00 | 8,610.00 | 8,420.00 | 8,570.00 | 8,181.34 | 49,492 |
| 2023-07-12 | 8,420.00 | 8,530.00 | 8,310.00 | 8,530.00 | 8,143.15 | 49,376 |
| 2023-07-11 | 8,190.00 | 8,330.00 | 8,190.00 | 8,300.00 | 7,923.58 | 26,496 |
| 2023-07-10 | 8,150.00 | 8,320.00 | 8,050.00 | 8,220.00 | 7,847.21 | 36,106 |
| 2023-07-07 | 8,250.00 | 8,250.00 | 8,100.00 | 8,110.00 | 7,742.20 | 66,707 |
| 2023-07-06 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 7,875.85 | 63,568 |
| 2023-07-05 | 8,690.00 | 8,690.00 | 8,400.00 | 8,410.00 | 8,028.59 | 82,421 |
| 2023-07-04 | 8,680.00 | 8,740.00 | 8,500.00 | 8,630.00 | 8,238.62 | 68,432 |
| 2023-07-03 | 8,710.00 | 8,730.00 | 8,610.00 | 8,680.00 | 8,286.35 | 39,472 |
| 2023-06-30 | 8,530.00 | 8,720.00 | 8,510.00 | 8,600.00 | 8,209.98 | 41,507 |
| 2023-06-29 | 8,820.00 | 8,870.00 | 8,510.00 | 8,530.00 | 8,143.15 | 143,851 |
| 2023-06-28 | 8,900.00 | 8,970.00 | 8,800.00 | 8,810.00 | 8,314.99 | 56,586 |
| 2023-06-27 | 8,920.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,399.93 | 48,722 |
| 2023-06-26 | 8,800.00 | 8,920.00 | 8,750.00 | 8,880.00 | 8,381.06 | 58,310 |
| 2023-06-23 | 9,150.00 | 9,150.00 | 8,810.00 | 8,810.00 | 8,314.99 | 157,878 |
| 2023-06-22 | 9,070.00 | 9,240.00 | 9,020.00 | 9,100.00 | 8,588.69 | 145,965 |
| 2023-06-21 | 9,170.00 | 9,170.00 | 8,960.00 | 9,000.00 | 8,494.31 | 99,316 |
| 2023-06-20 | 9,150.00 | 9,250.00 | 9,050.00 | 9,100.00 | 8,588.69 | 136,878 |
| 2023-06-19 | 9,060.00 | 9,250.00 | 9,040.00 | 9,160.00 | 8,645.32 | 175,240 |
| 2023-06-16 | 8,880.00 | 9,060.00 | 8,820.00 | 8,990.00 | 8,484.87 | 78,963 |
| 2023-06-15 | 9,050.00 | 9,050.00 | 8,790.00 | 8,810.00 | 8,314.99 | 138,788 |
| 2023-06-14 | 9,040.00 | 9,180.00 | 8,900.00 | 9,060.00 | 8,550.94 | 165,918 |
| 2023-06-13 | 8,910.00 | 9,130.00 | 8,880.00 | 9,040.00 | 8,532.07 | 107,878 |
| 2023-06-12 | 9,190.00 | 9,290.00 | 8,990.00 | 9,030.00 | 8,522.63 | 137,604 |
| 2023-06-09 | 9,180.00 | 9,440.00 | 9,130.00 | 9,140.00 | 8,626.45 | 359,442 |
| 2023-06-08 | 9,590.00 | 9,640.00 | 9,070.00 | 9,140.00 | 8,626.45 | 746,021 |
| 2023-06-07 | 9,080.00 | 9,460.00 | 9,040.00 | 9,090.00 | 8,579.26 | 483,772 |
| 2023-06-05 | 8,940.00 | 9,080.00 | 8,900.00 | 9,020.00 | 8,513.19 | 96,228 |
| 2023-06-02 | 8,800.00 | 9,000.00 | 8,790.00 | 8,940.00 | 8,437.68 | 91,843 |
| 2023-06-01 | 8,920.00 | 8,940.00 | 8,750.00 | 8,830.00 | 8,333.86 | 89,733 |
| 2023-05-31 | 8,750.00 | 9,040.00 | 8,720.00 | 8,920.00 | 8,418.81 | 151,740 |
| 2023-05-30 | 8,970.00 | 9,010.00 | 8,660.00 | 8,750.00 | 8,258.36 | 167,942 |
| 2023-05-26 | 9,230.00 | 9,400.00 | 8,910.00 | 9,010.00 | 8,503.75 | 715,572 |
| 2023-05-25 | 8,880.00 | 9,330.00 | 8,640.00 | 9,090.00 | 8,579.26 | 1,136,293 |
| 2023-05-24 | 8,800.00 | 9,210.00 | 8,800.00 | 8,880.00 | 8,381.06 | 588,887 |
| 2023-05-23 | 8,760.00 | 8,850.00 | 8,720.00 | 8,830.00 | 8,333.86 | 105,244 |
| 2023-05-22 | 8,500.00 | 8,890.00 | 8,500.00 | 8,820.00 | 8,324.43 | 275,407 |
| 2023-05-19 | 8,410.00 | 8,600.00 | 8,340.00 | 8,510.00 | 8,031.84 | 163,197 |
| 2023-05-18 | 8,400.00 | 8,440.00 | 8,210.00 | 8,380.00 | 7,909.15 | 289,525 |
| 2023-05-17 | 8,890.00 | 8,900.00 | 8,580.00 | 8,650.00 | 8,163.98 | 375,560 |
| 2023-05-16 | 8,310.00 | 9,180.00 | 8,290.00 | 9,070.00 | 8,560.38 | 1,206,638 |
| 2023-05-15 | 8,250.00 | 8,370.00 | 8,150.00 | 8,310.00 | 7,843.08 | 88,920 |
| 2023-05-12 | 8,690.00 | 8,690.00 | 8,190.00 | 8,230.00 | 7,767.58 | 279,484 |
| 2023-05-11 | 8,700.00 | 8,890.00 | 8,600.00 | 8,690.00 | 8,201.73 | 201,090 |
| 2023-05-10 | 9,110.00 | 9,340.00 | 8,710.00 | 8,790.00 | 8,296.11 | 454,364 |
| 2023-05-09 | 9,100.00 | 9,340.00 | 8,680.00 | 8,900.00 | 8,399.93 | 873,293 |
| 2023-05-08 | 8,600.00 | 9,110.00 | 8,600.00 | 8,920.00 | 8,418.81 | 651,717 |
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.