HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 12,450.00 | 12,550.00 | 11,800.00 | 12,000.00 | 11,224.63 | 266,610 |
| 2022-05-16 | 12,200.00 | 12,750.00 | 11,950.00 | 12,350.00 | 11,552.01 | 752,425 |
| 2022-05-13 | 11,350.00 | 11,800.00 | 11,350.00 | 11,750.00 | 10,990.78 | 258,526 |
| 2022-05-12 | 11,900.00 | 12,150.00 | 11,350.00 | 11,350.00 | 10,616.63 | 316,526 |
| 2022-05-11 | 11,950.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,131.09 | 252,746 |
| 2022-05-10 | 12,450.00 | 13,400.00 | 11,600.00 | 11,950.00 | 11,177.86 | 1,093,398 |
| 2022-05-09 | 13,150.00 | 13,400.00 | 12,100.00 | 12,300.00 | 11,505.24 | 468,653 |
| 2022-05-06 | 13,500.00 | 13,800.00 | 13,250.00 | 13,350.00 | 12,487.40 | 240,206 |
| 2022-05-04 | 14,200.00 | 14,250.00 | 13,700.00 | 13,700.00 | 12,814.78 | 412,061 |
| 2022-05-03 | 14,100.00 | 14,550.00 | 13,500.00 | 14,450.00 | 13,516.32 | 935,934 |
| 2022-05-02 | 14,050.00 | 14,350.00 | 13,850.00 | 13,900.00 | 13,001.86 | 719,649 |
| 2022-04-29 | 14,450.00 | 14,550.00 | 13,700.00 | 13,700.00 | 12,814.78 | 548,966 |
| 2022-04-28 | 14,300.00 | 14,550.00 | 13,350.00 | 13,900.00 | 13,001.86 | 783,726 |
| 2022-04-27 | 14,400.00 | 15,750.00 | 14,050.00 | 14,300.00 | 13,376.02 | 1,679,363 |
| 2022-04-26 | 14,800.00 | 15,350.00 | 14,200.00 | 14,300.00 | 13,376.02 | 846,542 |
| 2022-04-25 | 14,600.00 | 15,800.00 | 14,500.00 | 14,800.00 | 13,843.71 | 1,963,985 |
| 2022-04-22 | 14,100.00 | 15,850.00 | 14,100.00 | 14,700.00 | 13,750.17 | 3,131,881 |
| 2022-04-21 | 14,600.00 | 14,600.00 | 13,350.00 | 14,100.00 | 13,188.94 | 957,023 |
| 2022-04-20 | 15,600.00 | 15,650.00 | 14,650.00 | 14,650.00 | 13,703.40 | 839,911 |
| 2022-04-19 | 15,650.00 | 16,250.00 | 15,300.00 | 15,550.00 | 14,545.25 | 2,181,376 |
| 2022-04-18 | 15,300.00 | 15,850.00 | 15,100.00 | 15,250.00 | 14,264.63 | 1,140,053 |
| 2022-04-15 | 15,150.00 | 15,650.00 | 15,000.00 | 15,400.00 | 14,404.94 | 1,490,225 |
| 2022-04-14 | 14,900.00 | 16,650.00 | 14,700.00 | 15,250.00 | 14,264.63 | 6,669,194 |
| 2022-04-13 | 14,650.00 | 15,000.00 | 14,050.00 | 14,800.00 | 13,843.71 | 1,361,055 |
| 2022-04-12 | 15,050.00 | 15,650.00 | 13,700.00 | 14,750.00 | 13,796.94 | 3,229,397 |
| 2022-04-11 | 13,500.00 | 15,000.00 | 13,450.00 | 15,000.00 | 14,030.78 | 1,728,669 |
| 2022-04-08 | 13,900.00 | 14,050.00 | 13,100.00 | 13,450.00 | 12,580.94 | 490,291 |
| 2022-04-07 | 14,250.00 | 14,700.00 | 13,650.00 | 13,650.00 | 12,768.01 | 1,035,956 |
| 2022-04-06 | 14,400.00 | 14,750.00 | 13,900.00 | 14,150.00 | 13,235.71 | 1,364,138 |
| 2022-04-05 | 15,300.00 | 15,400.00 | 13,800.00 | 14,000.00 | 13,095.40 | 2,365,989 |
| 2022-04-04 | 13,850.00 | 13,900.00 | 13,250.00 | 13,300.00 | 12,440.63 | 651,745 |
| 2022-04-01 | 13,700.00 | 14,650.00 | 13,300.00 | 13,600.00 | 12,721.25 | 1,035,642 |
| 2022-03-31 | 14,050.00 | 15,050.00 | 13,650.00 | 13,650.00 | 12,768.01 | 3,202,307 |
| 2022-03-30 | 13,500.00 | 13,750.00 | 13,050.00 | 13,200.00 | 12,347.09 | 1,091,484 |
| 2022-03-29 | 15,200.00 | 15,250.00 | 14,050.00 | 14,050.00 | 13,142.17 | 1,259,011 |
| 2022-03-28 | 15,400.00 | 15,700.00 | 14,700.00 | 15,550.00 | 14,545.25 | 1,238,254 |
| 2022-03-25 | 15,350.00 | 16,000.00 | 15,050.00 | 15,200.00 | 14,217.86 | 1,601,573 |
| 2022-03-24 | 15,950.00 | 16,100.00 | 15,200.00 | 15,200.00 | 14,217.86 | 1,800,895 |
| 2022-03-23 | 16,600.00 | 16,750.00 | 15,500.00 | 15,650.00 | 14,638.79 | 3,368,467 |
| 2022-03-22 | 15,050.00 | 18,000.00 | 15,050.00 | 17,050.00 | 15,948.33 | 16,096,660 |
| 2022-03-21 | 13,450.00 | 15,650.00 | 13,150.00 | 15,000.00 | 14,030.78 | 7,193,688 |
| 2022-03-18 | 13,350.00 | 13,800.00 | 12,950.00 | 13,400.00 | 12,534.17 | 2,338,709 |
| 2022-03-17 | 13,000.00 | 13,500.00 | 12,600.00 | 13,150.00 | 12,300.32 | 1,539,681 |
| 2022-03-16 | 14,750.00 | 14,900.00 | 13,550.00 | 13,800.00 | 12,908.32 | 1,764,024 |
| 2022-03-15 | 15,200.00 | 16,400.00 | 14,200.00 | 14,500.00 | 13,563.09 | 5,476,876 |
| 2022-03-14 | 14,150.00 | 15,650.00 | 14,000.00 | 14,800.00 | 13,843.71 | 10,285,930 |
| 2022-03-11 | 14,000.00 | 15,350.00 | 13,200.00 | 13,600.00 | 12,721.25 | 6,281,082 |
| 2022-03-10 | 13,700.00 | 14,500.00 | 12,700.00 | 13,800.00 | 12,908.32 | 7,109,993 |
| 2022-03-08 | 14,400.00 | 16,900.00 | 13,800.00 | 14,500.00 | 13,563.09 | 15,433,470 |
| 2022-03-07 | 11,850.00 | 14,600.00 | 11,700.00 | 14,600.00 | 13,656.63 | 17,936,391 |
| 2022-03-04 | 10,100.00 | 12,650.00 | 10,100.00 | 11,250.00 | 10,523.09 | 14,674,950 |
| 2022-03-03 | 10,200.00 | 10,350.00 | 9,740.00 | 9,740.00 | 9,110.66 | 1,137,628 |
| 2022-03-02 | 9,740.00 | 10,250.00 | 9,530.00 | 9,890.00 | 9,250.96 | 2,088,269 |
| 2022-02-28 | 9,510.00 | 9,790.00 | 9,270.00 | 9,360.00 | 8,755.21 | 886,097 |
| 2022-02-25 | 9,390.00 | 10,150.00 | 9,080.00 | 9,350.00 | 8,745.86 | 2,695,658 |
| 2022-02-24 | 9,990.00 | 10,850.00 | 9,950.00 | 10,350.00 | 9,681.24 | 7,427,229 |
| 2022-02-23 | 9,360.00 | 9,870.00 | 8,960.00 | 9,200.00 | 8,605.55 | 3,546,265 |
| 2022-02-22 | 8,760.00 | 10,050.00 | 8,440.00 | 9,310.00 | 8,708.44 | 8,728,001 |
| 2022-02-21 | 8,850.00 | 8,900.00 | 8,400.00 | 8,410.00 | 7,866.59 | 774,285 |
| 2022-02-18 | 8,660.00 | 9,120.00 | 8,420.00 | 8,490.00 | 7,941.42 | 952,017 |
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.