HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,140.00 | 9,140.00 | 8,970.00 | 9,030.00 | 8,522.63 | 81,672 |
| 2023-02-06 | 9,290.00 | 9,290.00 | 9,080.00 | 9,140.00 | 8,626.45 | 113,888 |
| 2023-02-03 | 9,040.00 | 9,200.00 | 9,010.00 | 9,160.00 | 8,645.32 | 77,839 |
| 2023-02-02 | 9,100.00 | 9,190.00 | 9,000.00 | 9,040.00 | 8,532.07 | 75,196 |
| 2023-02-01 | 8,910.00 | 9,120.00 | 8,910.00 | 9,050.00 | 8,541.50 | 136,505 |
| 2023-01-31 | 8,790.00 | 8,900.00 | 8,690.00 | 8,900.00 | 8,399.93 | 75,126 |
| 2023-01-30 | 8,680.00 | 8,920.00 | 8,640.00 | 8,790.00 | 8,296.11 | 149,927 |
| 2023-01-27 | 8,700.00 | 8,800.00 | 8,540.00 | 8,680.00 | 8,192.29 | 97,085 |
| 2023-01-26 | 8,580.00 | 8,730.00 | 8,540.00 | 8,610.00 | 8,126.23 | 93,452 |
| 2023-01-25 | 8,370.00 | 8,570.00 | 8,350.00 | 8,570.00 | 8,088.47 | 89,655 |
| 2023-01-20 | 8,150.00 | 8,340.00 | 8,150.00 | 8,340.00 | 7,871.40 | 44,855 |
| 2023-01-19 | 8,080.00 | 8,330.00 | 8,080.00 | 8,220.00 | 7,758.14 | 96,291 |
| 2023-01-18 | 8,200.00 | 8,260.00 | 8,100.00 | 8,130.00 | 7,673.20 | 82,885 |
| 2023-01-17 | 8,400.00 | 8,560.00 | 8,070.00 | 8,180.00 | 7,720.39 | 173,444 |
| 2023-01-16 | 8,520.00 | 8,580.00 | 8,440.00 | 8,440.00 | 7,965.78 | 52,097 |
| 2023-01-13 | 8,570.00 | 8,610.00 | 8,480.00 | 8,570.00 | 8,088.47 | 35,207 |
| 2023-01-12 | 8,570.00 | 8,700.00 | 8,480.00 | 8,570.00 | 8,088.47 | 69,260 |
| 2023-01-11 | 8,570.00 | 8,580.00 | 8,410.00 | 8,570.00 | 8,088.47 | 52,787 |
| 2023-01-10 | 8,220.00 | 8,490.00 | 8,220.00 | 8,420.00 | 7,946.90 | 68,904 |
| 2023-01-09 | 8,110.00 | 8,280.00 | 8,080.00 | 8,210.00 | 7,748.70 | 85,437 |
| 2023-01-06 | 7,870.00 | 8,140.00 | 7,870.00 | 8,080.00 | 7,626.01 | 34,675 |
| 2023-01-05 | 7,970.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,503.31 | 21,012 |
| 2023-01-04 | 7,620.00 | 7,910.00 | 7,610.00 | 7,890.00 | 7,446.68 | 39,012 |
| 2023-01-03 | 7,520.00 | 7,920.00 | 7,330.00 | 7,670.00 | 7,239.04 | 81,192 |
| 2023-01-02 | 7,760.00 | 7,890.00 | 7,630.00 | 7,640.00 | 7,210.73 | 32,861 |
| 2022-12-29 | 8,110.00 | 8,110.00 | 7,760.00 | 7,780.00 | 7,342.86 | 47,347 |
| 2022-12-28 | 7,860.00 | 8,050.00 | 7,850.00 | 7,990.00 | 7,541.06 | 25,517 |
| 2022-12-27 | 7,760.00 | 7,950.00 | 7,760.00 | 7,860.00 | 7,418.37 | 22,425 |
| 2022-12-26 | 7,800.00 | 7,920.00 | 7,720.00 | 7,760.00 | 7,323.99 | 31,995 |
| 2022-12-23 | 8,010.00 | 8,060.00 | 7,790.00 | 7,800.00 | 7,361.74 | 94,242 |
| 2022-12-22 | 8,060.00 | 8,180.00 | 8,050.00 | 8,060.00 | 7,607.13 | 17,716 |
| 2022-12-21 | 8,090.00 | 8,150.00 | 8,000.00 | 8,040.00 | 7,588.25 | 19,505 |
| 2022-12-20 | 8,020.00 | 8,330.00 | 8,020.00 | 8,030.00 | 7,578.81 | 51,919 |
| 2022-12-19 | 8,320.00 | 8,350.00 | 8,170.00 | 8,210.00 | 7,748.70 | 17,557 |
| 2022-12-16 | 8,420.00 | 8,420.00 | 8,270.00 | 8,270.00 | 7,805.33 | 48,186 |
| 2022-12-15 | 8,500.00 | 8,560.00 | 8,440.00 | 8,450.00 | 7,975.22 | 21,597 |
| 2022-12-14 | 8,500.00 | 8,530.00 | 8,410.00 | 8,480.00 | 8,003.53 | 23,455 |
| 2022-12-13 | 8,430.00 | 8,490.00 | 8,380.00 | 8,410.00 | 7,937.46 | 26,979 |
| 2022-12-12 | 8,530.00 | 8,540.00 | 8,380.00 | 8,450.00 | 7,975.22 | 18,374 |
| 2022-12-09 | 8,390.00 | 8,550.00 | 8,320.00 | 8,450.00 | 7,975.22 | 46,524 |
| 2022-12-08 | 8,470.00 | 8,690.00 | 8,340.00 | 8,390.00 | 7,918.59 | 73,854 |
| 2022-12-07 | 8,500.00 | 8,720.00 | 8,310.00 | 8,450.00 | 7,975.22 | 59,910 |
| 2022-12-06 | 8,710.00 | 8,710.00 | 8,450.00 | 8,450.00 | 7,975.22 | 26,105 |
| 2022-12-05 | 8,710.00 | 8,720.00 | 8,570.00 | 8,590.00 | 8,107.35 | 29,671 |
| 2022-12-02 | 8,670.00 | 8,710.00 | 8,580.00 | 8,700.00 | 8,211.17 | 29,958 |
| 2022-12-01 | 8,640.00 | 8,730.00 | 8,580.00 | 8,680.00 | 8,192.29 | 52,254 |
| 2022-11-30 | 8,440.00 | 8,630.00 | 8,420.00 | 8,610.00 | 8,126.23 | 36,138 |
| 2022-11-29 | 8,400.00 | 8,530.00 | 8,320.00 | 8,490.00 | 8,012.97 | 29,105 |
| 2022-11-28 | 8,640.00 | 8,640.00 | 8,340.00 | 8,350.00 | 7,880.83 | 58,383 |
| 2022-11-25 | 8,680.00 | 8,710.00 | 8,540.00 | 8,640.00 | 8,154.54 | 36,403 |
| 2022-11-24 | 8,550.00 | 8,650.00 | 8,480.00 | 8,630.00 | 8,145.10 | 42,311 |
| 2022-11-23 | 8,410.00 | 8,660.00 | 8,410.00 | 8,540.00 | 8,060.16 | 79,608 |
| 2022-11-22 | 8,100.00 | 8,500.00 | 8,090.00 | 8,410.00 | 7,937.46 | 80,942 |
| 2022-11-21 | 8,270.00 | 8,310.00 | 8,110.00 | 8,140.00 | 7,682.63 | 68,689 |
| 2022-11-18 | 8,580.00 | 8,610.00 | 8,300.00 | 8,300.00 | 7,833.64 | 129,915 |
| 2022-11-17 | 8,900.00 | 8,900.00 | 8,530.00 | 8,580.00 | 8,097.91 | 159,679 |
| 2022-11-16 | 8,500.00 | 9,990.00 | 8,410.00 | 8,870.00 | 8,371.62 | 2,351,639 |
| 2022-11-15 | 8,470.00 | 8,490.00 | 8,330.00 | 8,450.00 | 7,975.22 | 70,555 |
| 2022-11-14 | 8,280.00 | 8,530.00 | 8,280.00 | 8,420.00 | 7,946.90 | 86,501 |
| 2022-11-11 | 8,500.00 | 8,500.00 | 8,280.00 | 8,310.00 | 7,843.08 | 104,286 |
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.