HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,790.00 | 10,200.00 | 9,660.00 | 10,150.00 | 9,579.70 | 388,498 |
| 2022-08-10 | 9,580.00 | 9,830.00 | 9,570.00 | 9,700.00 | 9,154.98 | 216,993 |
| 2022-08-09 | 9,720.00 | 9,870.00 | 9,560.00 | 9,600.00 | 9,060.60 | 190,140 |
| 2022-08-08 | 9,590.00 | 9,620.00 | 9,330.00 | 9,550.00 | 9,013.41 | 95,954 |
| 2022-08-05 | 9,570.00 | 9,920.00 | 9,550.00 | 9,580.00 | 9,041.72 | 98,584 |
| 2022-08-04 | 9,600.00 | 9,690.00 | 9,570.00 | 9,610.00 | 9,070.04 | 85,505 |
| 2022-08-03 | 9,490.00 | 9,660.00 | 9,410.00 | 9,620.00 | 9,079.48 | 116,305 |
| 2022-08-02 | 9,690.00 | 9,700.00 | 9,460.00 | 9,540.00 | 9,003.97 | 111,539 |
| 2022-08-01 | 9,500.00 | 9,730.00 | 9,350.00 | 9,720.00 | 9,173.86 | 159,176 |
| 2022-07-29 | 9,470.00 | 9,570.00 | 9,370.00 | 9,450.00 | 8,919.03 | 104,927 |
| 2022-07-28 | 9,300.00 | 9,500.00 | 9,300.00 | 9,430.00 | 8,900.15 | 153,757 |
| 2022-07-27 | 9,240.00 | 9,360.00 | 9,240.00 | 9,250.00 | 8,730.27 | 77,955 |
| 2022-07-26 | 9,220.00 | 9,950.00 | 9,220.00 | 9,340.00 | 8,815.21 | 723,489 |
| 2022-07-25 | 9,170.00 | 9,270.00 | 9,130.00 | 9,220.00 | 8,701.95 | 91,442 |
| 2022-07-22 | 9,300.00 | 9,360.00 | 9,180.00 | 9,250.00 | 8,730.27 | 80,721 |
| 2022-07-21 | 9,330.00 | 9,360.00 | 9,230.00 | 9,300.00 | 8,777.46 | 82,479 |
| 2022-07-20 | 9,420.00 | 9,590.00 | 9,260.00 | 9,330.00 | 8,805.77 | 143,067 |
| 2022-07-19 | 9,230.00 | 9,430.00 | 9,200.00 | 9,410.00 | 8,881.28 | 83,073 |
| 2022-07-18 | 9,250.00 | 9,560.00 | 9,200.00 | 9,360.00 | 8,834.09 | 144,264 |
| 2022-07-15 | 9,610.00 | 9,690.00 | 9,210.00 | 9,270.00 | 8,749.14 | 159,700 |
| 2022-07-14 | 9,790.00 | 10,100.00 | 9,610.00 | 9,670.00 | 9,126.67 | 378,945 |
| 2022-07-13 | 9,250.00 | 9,920.00 | 8,830.00 | 9,550.00 | 9,013.41 | 628,752 |
| 2022-07-12 | 9,610.00 | 9,770.00 | 9,270.00 | 9,330.00 | 8,805.77 | 149,008 |
| 2022-07-11 | 9,770.00 | 9,830.00 | 9,360.00 | 9,690.00 | 9,145.54 | 158,010 |
| 2022-07-08 | 9,580.00 | 9,860.00 | 9,470.00 | 9,760.00 | 9,211.61 | 173,761 |
| 2022-07-07 | 9,380.00 | 9,670.00 | 9,330.00 | 9,520.00 | 8,985.10 | 168,679 |
| 2022-07-06 | 9,650.00 | 9,660.00 | 9,230.00 | 9,270.00 | 8,749.14 | 237,406 |
| 2022-07-05 | 9,530.00 | 9,840.00 | 9,530.00 | 9,800.00 | 9,249.36 | 182,009 |
| 2022-07-04 | 10,100.00 | 10,150.00 | 9,270.00 | 9,530.00 | 8,994.53 | 411,369 |
| 2022-07-01 | 11,100.00 | 11,100.00 | 9,720.00 | 10,200.00 | 9,626.89 | 720,112 |
| 2022-06-30 | 11,500.00 | 11,700.00 | 10,850.00 | 11,050.00 | 10,429.13 | 1,241,256 |
| 2022-06-29 | 11,250.00 | 11,500.00 | 10,700.00 | 11,000.00 | 10,381.94 | 622,909 |
| 2022-06-28 | 11,450.00 | 11,650.00 | 10,850.00 | 11,200.00 | 10,476.32 | 598,378 |
| 2022-06-27 | 10,750.00 | 11,700.00 | 10,750.00 | 11,550.00 | 10,803.70 | 1,075,464 |
| 2022-06-24 | 10,600.00 | 11,150.00 | 10,050.00 | 10,900.00 | 10,195.70 | 837,786 |
| 2022-06-23 | 12,850.00 | 13,000.00 | 10,650.00 | 10,800.00 | 10,102.17 | 1,650,756 |
| 2022-06-22 | 12,900.00 | 14,400.00 | 12,900.00 | 13,000.00 | 12,160.01 | 8,058,757 |
| 2022-06-21 | 12,950.00 | 13,900.00 | 11,550.00 | 12,150.00 | 11,364.94 | 7,297,144 |
| 2022-06-20 | 10,500.00 | 11,450.00 | 10,450.00 | 11,100.00 | 10,382.78 | 1,283,407 |
| 2022-06-17 | 11,000.00 | 12,350.00 | 10,400.00 | 10,450.00 | 9,774.78 | 1,937,539 |
| 2022-06-16 | 10,250.00 | 10,900.00 | 10,200.00 | 10,400.00 | 9,728.01 | 501,309 |
| 2022-06-15 | 10,400.00 | 11,100.00 | 9,920.00 | 9,970.00 | 9,325.80 | 746,469 |
| 2022-06-14 | 11,600.00 | 12,050.00 | 10,400.00 | 10,600.00 | 9,915.09 | 844,745 |
| 2022-06-13 | 11,300.00 | 13,100.00 | 11,100.00 | 11,850.00 | 11,084.32 | 3,067,057 |
| 2022-06-10 | 10,550.00 | 12,750.00 | 10,550.00 | 11,300.00 | 10,569.86 | 2,638,064 |
| 2022-06-09 | 11,050.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,055.40 | 109,351 |
| 2022-06-08 | 11,200.00 | 11,300.00 | 10,850.00 | 11,050.00 | 10,336.01 | 140,527 |
| 2022-06-07 | 11,400.00 | 11,700.00 | 11,150.00 | 11,250.00 | 10,523.09 | 101,384 |
| 2022-06-03 | 11,550.00 | 11,750.00 | 11,300.00 | 11,400.00 | 10,663.40 | 129,444 |
| 2022-06-02 | 11,600.00 | 11,750.00 | 11,450.00 | 11,500.00 | 10,756.94 | 86,994 |
| 2022-05-31 | 12,000.00 | 12,050.00 | 11,550.00 | 11,550.00 | 10,803.70 | 168,723 |
| 2022-05-30 | 12,100.00 | 12,400.00 | 11,850.00 | 11,850.00 | 11,084.32 | 335,332 |
| 2022-05-27 | 11,400.00 | 12,050.00 | 11,250.00 | 11,700.00 | 10,944.01 | 426,403 |
| 2022-05-26 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 10,523.09 | 103,450 |
| 2022-05-25 | 11,300.00 | 11,350.00 | 11,100.00 | 11,250.00 | 10,523.09 | 95,292 |
| 2022-05-24 | 11,550.00 | 11,750.00 | 11,150.00 | 11,150.00 | 10,429.55 | 129,228 |
| 2022-05-23 | 11,900.00 | 11,900.00 | 11,450.00 | 11,500.00 | 10,756.94 | 169,555 |
| 2022-05-20 | 11,700.00 | 12,200.00 | 11,500.00 | 12,000.00 | 11,224.63 | 247,310 |
| 2022-05-19 | 11,600.00 | 11,850.00 | 11,500.00 | 11,650.00 | 10,897.24 | 176,419 |
| 2022-05-18 | 11,900.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,177.86 | 228,365 |
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.