HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,950.00 | 5,230.00 | 4,755.00 | 5,080.00 | 5,080.00 | 117,282 |
| 2026-07-20 | 4,805.00 | 5,310.00 | 4,690.00 | 4,950.00 | 4,950.00 | 192,461 |
| 2026-07-16 | 4,795.00 | 4,980.00 | 4,785.00 | 4,830.00 | 4,830.00 | 15,237 |
| 2026-07-15 | 4,705.00 | 4,915.00 | 4,705.00 | 4,860.00 | 4,860.00 | 45,088 |
| 2026-07-14 | 4,520.00 | 5,110.00 | 4,520.00 | 4,755.00 | 4,755.00 | 218,624 |
| 2026-07-13 | 4,585.00 | 4,850.00 | 4,580.00 | 4,600.00 | 4,600.00 | 26,863 |
| 2026-07-10 | 4,370.00 | 4,635.00 | 4,370.00 | 4,620.00 | 4,620.00 | 27,857 |
| 2026-07-09 | 4,450.00 | 4,505.00 | 4,330.00 | 4,420.00 | 4,420.00 | 21,643 |
| 2026-07-08 | 4,480.00 | 4,565.00 | 4,400.00 | 4,510.00 | 4,510.00 | 14,115 |
| 2026-07-07 | 4,505.00 | 4,600.00 | 4,420.00 | 4,480.00 | 4,480.00 | 17,394 |
| 2026-07-06 | 4,490.00 | 4,595.00 | 4,460.00 | 4,590.00 | 4,590.00 | 14,196 |
| 2026-07-03 | 4,450.00 | 4,560.00 | 4,335.00 | 4,560.00 | 4,560.00 | 25,352 |
| 2026-07-02 | 4,670.00 | 4,670.00 | 4,475.00 | 4,480.00 | 4,480.00 | 29,126 |
| 2026-07-01 | 4,725.00 | 4,755.00 | 4,555.00 | 4,670.00 | 4,670.00 | 13,787 |
| 2026-06-30 | 4,750.00 | 4,750.00 | 4,550.00 | 4,725.00 | 4,725.00 | 12,078 |
| 2026-06-29 | 4,220.00 | 4,750.00 | 4,220.00 | 4,750.00 | 4,750.00 | 27,146 |
| 2026-06-26 | 4,565.00 | 4,580.00 | 4,170.00 | 4,410.00 | 4,210.00 | 39,012 |
| 2026-06-25 | 4,665.00 | 4,690.00 | 4,510.00 | 4,545.00 | 4,338.88 | 31,616 |
| 2026-06-24 | 4,485.00 | 4,660.00 | 4,485.00 | 4,620.00 | 4,410.48 | 25,565 |
| 2026-06-23 | 4,870.00 | 4,870.00 | 4,560.00 | 4,615.00 | 4,405.70 | 61,495 |
| 2026-06-22 | 4,970.00 | 5,020.00 | 4,850.00 | 4,870.00 | 4,649.14 | 37,241 |
| 2026-06-19 | 5,070.00 | 5,160.00 | 4,900.00 | 5,060.00 | 4,830.52 | 34,215 |
| 2026-06-18 | 5,260.00 | 5,300.00 | 5,080.00 | 5,110.00 | 4,878.25 | 39,393 |
| 2026-06-17 | 5,280.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,059.64 | 26,276 |
| 2026-06-16 | 5,170.00 | 5,300.00 | 5,130.00 | 5,280.00 | 5,040.54 | 18,603 |
| 2026-06-15 | 5,220.00 | 5,300.00 | 5,120.00 | 5,200.00 | 4,964.17 | 24,668 |
| 2026-06-12 | 5,040.00 | 5,210.00 | 5,040.00 | 5,180.00 | 4,945.08 | 34,248 |
| 2026-06-11 | 4,970.00 | 5,050.00 | 4,940.00 | 5,020.00 | 4,792.34 | 17,590 |
| 2026-06-10 | 4,930.00 | 5,060.00 | 4,925.00 | 5,020.00 | 4,792.34 | 41,818 |
| 2026-06-09 | 4,995.00 | 5,100.00 | 4,930.00 | 5,050.00 | 4,820.98 | 34,403 |
| 2026-06-08 | 5,240.00 | 5,240.00 | 4,995.00 | 4,995.00 | 4,768.47 | 49,187 |
| 2026-06-05 | 5,300.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,059.64 | 29,445 |
| 2026-06-04 | 5,240.00 | 5,430.00 | 5,240.00 | 5,290.00 | 5,050.09 | 26,867 |
| 2026-06-02 | 5,320.00 | 5,450.00 | 5,160.00 | 5,260.00 | 5,021.45 | 43,168 |
| 2026-06-01 | 5,590.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,269.66 | 49,500 |
| 2026-05-29 | 5,710.00 | 5,760.00 | 5,400.00 | 5,590.00 | 5,336.49 | 107,591 |
| 2026-05-28 | 5,770.00 | 5,900.00 | 5,670.00 | 5,740.00 | 5,479.68 | 41,347 |
| 2026-05-27 | 6,100.00 | 6,100.00 | 5,760.00 | 5,770.00 | 5,508.32 | 72,414 |
| 2026-05-26 | 5,970.00 | 6,410.00 | 5,970.00 | 6,010.00 | 5,737.44 | 44,951 |
| 2026-05-22 | 5,890.00 | 6,080.00 | 5,890.00 | 5,990.00 | 5,718.34 | 44,114 |
| 2026-05-21 | 6,000.00 | 6,080.00 | 5,880.00 | 5,960.00 | 5,689.71 | 39,943 |
| 2026-05-20 | 6,060.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,622.88 | 42,879 |
| 2026-05-19 | 5,990.00 | 6,180.00 | 5,870.00 | 6,060.00 | 5,785.17 | 53,430 |
| 2026-05-18 | 5,860.00 | 6,090.00 | 5,750.00 | 5,990.00 | 5,718.34 | 98,816 |
| 2026-05-15 | 6,080.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,584.69 | 113,561 |
| 2026-05-14 | 6,170.00 | 6,170.00 | 5,890.00 | 6,080.00 | 5,804.26 | 85,860 |
| 2026-05-13 | 6,090.00 | 6,230.00 | 6,070.00 | 6,110.00 | 5,832.90 | 84,930 |
| 2026-05-12 | 6,210.00 | 6,330.00 | 6,020.00 | 6,090.00 | 5,813.81 | 110,658 |
| 2026-05-11 | 6,430.00 | 6,430.00 | 6,170.00 | 6,210.00 | 5,928.37 | 164,306 |
| 2026-05-08 | 6,380.00 | 6,510.00 | 6,350.00 | 6,430.00 | 6,138.39 | 76,609 |
| 2026-05-07 | 6,610.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,062.02 | 190,877 |
| 2026-05-06 | 6,800.00 | 6,800.00 | 6,570.00 | 6,670.00 | 6,367.51 | 245,871 |
| 2026-05-04 | 6,850.00 | 7,000.00 | 6,710.00 | 6,780.00 | 6,472.52 | 368,232 |
| 2026-04-30 | 6,570.00 | 7,370.00 | 6,570.00 | 6,750.00 | 6,443.88 | 2,499,306 |
| 2026-04-29 | 6,470.00 | 6,600.00 | 6,430.00 | 6,540.00 | 6,243.40 | 76,027 |
| 2026-04-28 | 6,600.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,167.03 | 81,251 |
| 2026-04-27 | 6,710.00 | 6,710.00 | 6,500.00 | 6,530.00 | 6,233.85 | 107,977 |
| 2026-04-24 | 6,460.00 | 6,680.00 | 6,460.00 | 6,590.00 | 6,291.13 | 160,206 |
| 2026-04-23 | 6,490.00 | 7,100.00 | 6,410.00 | 6,510.00 | 6,214.76 | 830,918 |
| 2026-04-22 | 6,380.00 | 6,510.00 | 6,350.00 | 6,460.00 | 6,167.03 | 90,474 |
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.