HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,260.00 | 8,460.00 | 8,200.00 | 8,360.00 | 7,890.27 | 82,312 |
| 2022-11-09 | 8,060.00 | 8,570.00 | 8,060.00 | 8,360.00 | 7,890.27 | 249,863 |
| 2022-11-08 | 8,040.00 | 8,120.00 | 8,030.00 | 8,070.00 | 7,616.57 | 112,922 |
| 2022-11-07 | 7,930.00 | 8,050.00 | 7,830.00 | 8,050.00 | 7,597.69 | 57,530 |
| 2022-11-04 | 7,820.00 | 7,890.00 | 7,730.00 | 7,890.00 | 7,446.68 | 26,952 |
| 2022-11-03 | 7,800.00 | 7,860.00 | 7,670.00 | 7,820.00 | 7,380.61 | 58,541 |
| 2022-11-02 | 8,090.00 | 8,090.00 | 7,940.00 | 8,010.00 | 7,559.94 | 48,747 |
| 2022-11-01 | 7,930.00 | 8,160.00 | 7,930.00 | 8,010.00 | 7,559.94 | 86,149 |
| 2022-10-31 | 7,900.00 | 8,260.00 | 7,820.00 | 8,000.00 | 7,550.50 | 238,274 |
| 2022-10-28 | 7,530.00 | 7,680.00 | 7,500.00 | 7,510.00 | 7,088.03 | 43,392 |
| 2022-10-27 | 7,530.00 | 7,790.00 | 7,530.00 | 7,650.00 | 7,220.17 | 43,617 |
| 2022-10-26 | 7,770.00 | 7,840.00 | 7,540.00 | 7,550.00 | 7,125.78 | 65,664 |
| 2022-10-25 | 7,810.00 | 7,910.00 | 7,710.00 | 7,760.00 | 7,323.99 | 40,085 |
| 2022-10-24 | 7,820.00 | 7,920.00 | 7,760.00 | 7,850.00 | 7,408.93 | 58,941 |
| 2022-10-21 | 8,000.00 | 8,090.00 | 7,720.00 | 7,760.00 | 7,323.99 | 77,847 |
| 2022-10-20 | 8,070.00 | 8,270.00 | 8,010.00 | 8,060.00 | 7,607.13 | 49,152 |
| 2022-10-19 | 8,370.00 | 8,380.00 | 8,170.00 | 8,180.00 | 7,720.39 | 46,687 |
| 2022-10-18 | 8,300.00 | 8,420.00 | 8,190.00 | 8,290.00 | 7,824.21 | 72,466 |
| 2022-10-17 | 7,940.00 | 8,210.00 | 7,870.00 | 8,190.00 | 7,729.82 | 47,341 |
| 2022-10-14 | 8,070.00 | 8,210.00 | 7,970.00 | 8,150.00 | 7,692.07 | 68,185 |
| 2022-10-13 | 8,290.00 | 8,290.00 | 7,850.00 | 7,850.00 | 7,408.93 | 120,265 |
| 2022-10-12 | 8,240.00 | 8,350.00 | 8,040.00 | 8,300.00 | 7,833.64 | 93,058 |
| 2022-10-11 | 8,560.00 | 8,600.00 | 8,140.00 | 8,360.00 | 7,890.27 | 100,033 |
| 2022-10-07 | 8,530.00 | 8,640.00 | 8,470.00 | 8,520.00 | 8,041.28 | 71,541 |
| 2022-10-06 | 8,780.00 | 9,460.00 | 8,510.00 | 8,620.00 | 8,135.66 | 352,129 |
| 2022-10-05 | 8,530.00 | 8,650.00 | 8,340.00 | 8,490.00 | 8,012.97 | 131,947 |
| 2022-10-04 | 8,290.00 | 8,700.00 | 8,190.00 | 8,460.00 | 7,984.65 | 119,307 |
| 2022-09-30 | 8,090.00 | 8,250.00 | 7,790.00 | 8,140.00 | 7,682.63 | 120,920 |
| 2022-09-29 | 8,350.00 | 8,520.00 | 8,070.00 | 8,070.00 | 7,616.57 | 176,428 |
| 2022-09-28 | 8,340.00 | 9,120.00 | 7,980.00 | 8,190.00 | 7,729.82 | 433,111 |
| 2022-09-27 | 8,550.00 | 8,720.00 | 8,220.00 | 8,420.00 | 7,946.90 | 196,130 |
| 2022-09-26 | 9,320.00 | 9,620.00 | 8,640.00 | 8,650.00 | 8,163.98 | 287,981 |
| 2022-09-23 | 9,930.00 | 10,100.00 | 9,340.00 | 9,390.00 | 8,862.40 | 308,242 |
| 2022-09-22 | 9,310.00 | 10,600.00 | 9,310.00 | 10,100.00 | 9,532.51 | 1,055,093 |
| 2022-09-21 | 9,420.00 | 9,610.00 | 9,270.00 | 9,310.00 | 8,786.89 | 131,516 |
| 2022-09-20 | 9,510.00 | 9,670.00 | 9,410.00 | 9,410.00 | 8,881.28 | 122,869 |
| 2022-09-19 | 9,560.00 | 9,780.00 | 9,460.00 | 9,520.00 | 8,985.10 | 133,703 |
| 2022-09-16 | 9,880.00 | 9,980.00 | 9,540.00 | 9,610.00 | 9,070.04 | 149,978 |
| 2022-09-15 | 9,990.00 | 10,300.00 | 9,950.00 | 9,980.00 | 9,419.25 | 173,223 |
| 2022-09-14 | 9,690.00 | 10,100.00 | 9,500.00 | 9,970.00 | 9,409.81 | 162,729 |
| 2022-09-13 | 10,000.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,438.13 | 165,448 |
| 2022-09-08 | 9,830.00 | 10,350.00 | 9,820.00 | 9,920.00 | 9,362.62 | 311,059 |
| 2022-09-07 | 10,350.00 | 10,400.00 | 9,670.00 | 9,680.00 | 9,136.11 | 371,470 |
| 2022-09-06 | 10,950.00 | 11,000.00 | 10,300.00 | 10,450.00 | 9,862.84 | 517,987 |
| 2022-09-05 | 11,550.00 | 11,950.00 | 11,100.00 | 11,450.00 | 10,806.65 | 1,006,325 |
| 2022-09-02 | 10,800.00 | 11,300.00 | 10,650.00 | 11,250.00 | 10,617.89 | 531,395 |
| 2022-09-01 | 11,350.00 | 11,400.00 | 10,600.00 | 10,700.00 | 10,098.79 | 403,151 |
| 2022-08-31 | 11,350.00 | 11,650.00 | 11,150.00 | 11,350.00 | 10,712.27 | 301,106 |
| 2022-08-30 | 12,100.00 | 12,350.00 | 11,300.00 | 11,500.00 | 10,853.84 | 816,036 |
| 2022-08-29 | 12,100.00 | 12,500.00 | 11,650.00 | 12,150.00 | 11,467.32 | 1,361,051 |
| 2022-08-26 | 11,150.00 | 13,000.00 | 11,000.00 | 12,100.00 | 11,420.13 | 4,417,586 |
| 2022-08-25 | 10,900.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,240.37 | 516,133 |
| 2022-08-24 | 11,100.00 | 11,200.00 | 10,650.00 | 10,650.00 | 10,051.60 | 444,455 |
| 2022-08-23 | 10,800.00 | 11,300.00 | 10,550.00 | 11,300.00 | 10,665.08 | 731,272 |
| 2022-08-22 | 10,150.00 | 11,050.00 | 10,150.00 | 10,850.00 | 10,240.37 | 1,416,925 |
| 2022-08-19 | 10,300.00 | 10,600.00 | 10,050.00 | 10,050.00 | 9,485.32 | 439,102 |
| 2022-08-18 | 10,100.00 | 10,450.00 | 10,000.00 | 10,300.00 | 9,721.27 | 266,776 |
| 2022-08-17 | 9,980.00 | 10,350.00 | 9,750.00 | 10,200.00 | 9,626.89 | 400,152 |
| 2022-08-16 | 10,150.00 | 10,250.00 | 10,000.00 | 10,000.00 | 9,438.13 | 155,002 |
| 2022-08-12 | 10,000.00 | 10,100.00 | 9,930.00 | 10,000.00 | 9,438.13 | 165,389 |
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.