HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,920.00 | 8,920.00 | 8,500.00 | 8,550.00 | 8,069.60 | 199,993 |
| 2023-05-03 | 8,670.00 | 8,910.00 | 8,670.00 | 8,800.00 | 8,305.55 | 278,713 |
| 2023-05-02 | 8,400.00 | 8,680.00 | 8,400.00 | 8,630.00 | 8,145.10 | 198,075 |
| 2023-04-28 | 8,650.00 | 8,760.00 | 8,400.00 | 8,460.00 | 7,984.65 | 343,970 |
| 2023-04-27 | 8,900.00 | 9,250.00 | 8,640.00 | 8,650.00 | 8,163.98 | 622,614 |
| 2023-04-26 | 8,580.00 | 9,420.00 | 8,540.00 | 9,090.00 | 8,579.26 | 1,572,462 |
| 2023-04-25 | 9,040.00 | 9,070.00 | 8,590.00 | 8,650.00 | 8,163.98 | 588,030 |
| 2023-04-24 | 9,890.00 | 10,160.00 | 8,820.00 | 9,160.00 | 8,645.32 | 1,430,530 |
| 2023-04-21 | 8,540.00 | 11,060.00 | 8,420.00 | 9,540.00 | 9,003.97 | 8,959,397 |
| 2023-04-20 | 8,120.00 | 9,020.00 | 8,120.00 | 8,510.00 | 8,031.84 | 1,772,168 |
| 2023-04-19 | 8,050.00 | 8,160.00 | 7,980.00 | 8,110.00 | 7,654.32 | 57,488 |
| 2023-04-18 | 8,160.00 | 8,170.00 | 8,010.00 | 8,070.00 | 7,616.57 | 32,304 |
| 2023-04-17 | 8,040.00 | 8,270.00 | 7,980.00 | 8,150.00 | 7,692.07 | 41,622 |
| 2023-04-14 | 7,950.00 | 8,110.00 | 7,950.00 | 7,990.00 | 7,541.06 | 52,037 |
| 2023-04-13 | 7,980.00 | 7,990.00 | 7,850.00 | 7,920.00 | 7,475.00 | 43,789 |
| 2023-04-12 | 7,970.00 | 8,060.00 | 7,950.00 | 7,990.00 | 7,541.06 | 43,963 |
| 2023-04-11 | 7,840.00 | 8,000.00 | 7,760.00 | 7,970.00 | 7,522.19 | 62,531 |
| 2023-04-10 | 8,080.00 | 8,080.00 | 7,780.00 | 7,900.00 | 7,456.12 | 112,424 |
| 2023-04-07 | 8,200.00 | 8,200.00 | 8,050.00 | 8,070.00 | 7,616.57 | 49,199 |
| 2023-04-06 | 8,300.00 | 8,360.00 | 8,080.00 | 8,110.00 | 7,654.32 | 69,559 |
| 2023-04-05 | 8,400.00 | 8,430.00 | 8,300.00 | 8,350.00 | 7,880.83 | 32,073 |
| 2023-04-04 | 8,340.00 | 8,440.00 | 8,320.00 | 8,380.00 | 7,909.15 | 47,006 |
| 2023-04-03 | 8,450.00 | 8,450.00 | 8,200.00 | 8,340.00 | 7,871.40 | 43,521 |
| 2023-03-31 | 8,500.00 | 8,510.00 | 8,300.00 | 8,300.00 | 7,833.64 | 54,016 |
| 2023-03-30 | 8,440.00 | 8,520.00 | 8,360.00 | 8,470.00 | 7,994.09 | 71,451 |
| 2023-03-29 | 8,350.00 | 8,450.00 | 8,270.00 | 8,440.00 | 7,965.78 | 48,836 |
| 2023-03-28 | 8,180.00 | 8,320.00 | 8,130.00 | 8,320.00 | 7,852.52 | 35,015 |
| 2023-03-27 | 8,170.00 | 8,350.00 | 8,000.00 | 8,180.00 | 7,720.39 | 49,527 |
| 2023-03-24 | 8,120.00 | 8,300.00 | 8,110.00 | 8,220.00 | 7,758.14 | 32,590 |
| 2023-03-23 | 8,150.00 | 8,270.00 | 8,100.00 | 8,120.00 | 7,663.76 | 56,451 |
| 2023-03-22 | 8,570.00 | 8,570.00 | 8,150.00 | 8,250.00 | 7,786.45 | 73,797 |
| 2023-03-21 | 8,540.00 | 8,550.00 | 8,350.00 | 8,350.00 | 7,880.83 | 35,731 |
| 2023-03-20 | 8,460.00 | 8,640.00 | 8,390.00 | 8,520.00 | 8,041.28 | 47,100 |
| 2023-03-17 | 8,280.00 | 8,560.00 | 8,200.00 | 8,430.00 | 7,956.34 | 49,944 |
| 2023-03-16 | 8,150.00 | 8,300.00 | 8,000.00 | 8,240.00 | 7,777.02 | 48,269 |
| 2023-03-15 | 8,190.00 | 8,420.00 | 8,190.00 | 8,330.00 | 7,861.96 | 61,718 |
| 2023-03-14 | 8,710.00 | 8,750.00 | 8,090.00 | 8,090.00 | 7,635.44 | 132,357 |
| 2023-03-13 | 8,950.00 | 9,000.00 | 8,580.00 | 8,790.00 | 8,296.11 | 111,363 |
| 2023-03-10 | 9,240.00 | 9,340.00 | 9,020.00 | 9,080.00 | 8,569.82 | 105,351 |
| 2023-03-09 | 9,260.00 | 9,400.00 | 9,050.00 | 9,290.00 | 8,768.02 | 181,860 |
| 2023-03-08 | 9,370.00 | 9,470.00 | 9,120.00 | 9,280.00 | 8,758.58 | 253,608 |
| 2023-03-07 | 8,810.00 | 10,280.00 | 8,810.00 | 9,470.00 | 8,937.91 | 3,395,224 |
| 2023-03-06 | 8,830.00 | 8,880.00 | 8,710.00 | 8,870.00 | 8,371.62 | 42,365 |
| 2023-03-03 | 8,900.00 | 8,910.00 | 8,810.00 | 8,830.00 | 8,333.86 | 17,267 |
| 2023-03-02 | 8,660.00 | 8,940.00 | 8,570.00 | 8,890.00 | 8,390.49 | 49,162 |
| 2023-02-28 | 8,650.00 | 8,810.00 | 8,650.00 | 8,730.00 | 8,239.48 | 22,682 |
| 2023-02-27 | 8,730.00 | 8,770.00 | 8,650.00 | 8,690.00 | 8,201.73 | 33,503 |
| 2023-02-24 | 8,880.00 | 8,900.00 | 8,710.00 | 8,780.00 | 8,286.67 | 43,896 |
| 2023-02-23 | 8,830.00 | 8,920.00 | 8,650.00 | 8,800.00 | 8,305.55 | 47,052 |
| 2023-02-22 | 8,930.00 | 9,300.00 | 8,700.00 | 8,840.00 | 8,343.30 | 127,471 |
| 2023-02-21 | 8,940.00 | 8,990.00 | 8,850.00 | 8,930.00 | 8,428.25 | 43,783 |
| 2023-02-20 | 8,800.00 | 8,890.00 | 8,720.00 | 8,890.00 | 8,390.49 | 39,604 |
| 2023-02-17 | 8,600.00 | 8,860.00 | 8,600.00 | 8,800.00 | 8,305.55 | 37,386 |
| 2023-02-16 | 8,480.00 | 8,750.00 | 8,480.00 | 8,750.00 | 8,258.36 | 33,392 |
| 2023-02-15 | 8,870.00 | 8,890.00 | 8,540.00 | 8,550.00 | 8,069.60 | 100,104 |
| 2023-02-14 | 9,020.00 | 9,100.00 | 8,860.00 | 8,860.00 | 8,362.18 | 56,530 |
| 2023-02-13 | 8,760.00 | 9,350.00 | 8,760.00 | 9,010.00 | 8,503.75 | 247,426 |
| 2023-02-10 | 8,950.00 | 8,950.00 | 8,750.00 | 8,760.00 | 8,267.80 | 59,143 |
| 2023-02-09 | 9,020.00 | 9,040.00 | 8,820.00 | 8,950.00 | 8,447.12 | 75,792 |
| 2023-02-08 | 9,050.00 | 9,110.00 | 9,000.00 | 9,010.00 | 8,503.75 | 37,360 |
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.