HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,780.00 | 9,140.00 | 8,300.00 | 8,660.00 | 8,100.44 | 2,549,999 |
| 2022-02-16 | 8,030.00 | 9,490.00 | 8,000.00 | 8,860.00 | 8,287.52 | 3,467,594 |
| 2022-02-15 | 9,180.00 | 10,850.00 | 8,590.00 | 8,820.00 | 8,250.10 | 13,665,630 |
| 2022-02-14 | 8,470.00 | 9,780.00 | 8,190.00 | 8,370.00 | 7,829.18 | 6,056,542 |
| 2022-02-11 | 8,060.00 | 8,490.00 | 8,030.00 | 8,200.00 | 7,670.16 | 288,276 |
| 2022-02-10 | 8,140.00 | 8,220.00 | 8,050.00 | 8,060.00 | 7,539.21 | 31,591 |
| 2022-02-09 | 8,040.00 | 8,280.00 | 8,040.00 | 8,120.00 | 7,595.33 | 49,082 |
| 2022-02-08 | 7,860.00 | 8,180.00 | 7,860.00 | 8,040.00 | 7,520.50 | 66,144 |
| 2022-02-07 | 7,890.00 | 8,040.00 | 7,680.00 | 7,950.00 | 7,436.32 | 91,503 |
| 2022-02-04 | 7,650.00 | 7,950.00 | 7,470.00 | 7,900.00 | 7,389.55 | 98,248 |
| 2022-02-03 | 7,410.00 | 7,670.00 | 7,320.00 | 7,630.00 | 7,136.99 | 40,495 |
| 2022-01-28 | 7,070.00 | 7,350.00 | 7,000.00 | 7,300.00 | 6,828.32 | 60,349 |
| 2022-01-27 | 7,370.00 | 7,530.00 | 7,060.00 | 7,110.00 | 6,650.59 | 84,548 |
| 2022-01-26 | 7,300.00 | 7,570.00 | 7,280.00 | 7,430.00 | 6,949.92 | 114,887 |
| 2022-01-25 | 7,950.00 | 8,080.00 | 7,380.00 | 7,410.00 | 6,931.21 | 186,999 |
| 2022-01-24 | 7,780.00 | 9,000.00 | 7,750.00 | 7,850.00 | 7,342.78 | 926,347 |
| 2022-01-21 | 7,950.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,342.78 | 24,875 |
| 2022-01-20 | 7,800.00 | 7,990.00 | 7,800.00 | 7,940.00 | 7,426.96 | 26,097 |
| 2022-01-19 | 7,890.00 | 7,940.00 | 7,800.00 | 7,850.00 | 7,342.78 | 33,405 |
| 2022-01-18 | 8,070.00 | 8,140.00 | 7,900.00 | 7,930.00 | 7,417.61 | 31,662 |
| 2022-01-17 | 8,160.00 | 8,680.00 | 8,050.00 | 8,070.00 | 7,548.56 | 72,953 |
| 2022-01-14 | 8,180.00 | 8,360.00 | 8,180.00 | 8,280.00 | 7,744.99 | 33,620 |
| 2022-01-13 | 8,370.00 | 8,370.00 | 8,200.00 | 8,310.00 | 7,773.05 | 21,090 |
| 2022-01-12 | 8,170.00 | 8,330.00 | 8,170.00 | 8,330.00 | 7,791.76 | 29,104 |
| 2022-01-11 | 8,370.00 | 8,410.00 | 8,100.00 | 8,170.00 | 7,642.10 | 45,433 |
| 2022-01-10 | 8,540.00 | 8,580.00 | 8,350.00 | 8,420.00 | 7,875.95 | 33,069 |
| 2022-01-07 | 8,450.00 | 8,600.00 | 8,430.00 | 8,540.00 | 7,988.19 | 33,829 |
| 2022-01-06 | 8,450.00 | 8,650.00 | 8,410.00 | 8,450.00 | 7,904.01 | 49,916 |
| 2022-01-05 | 8,680.00 | 8,680.00 | 8,590.00 | 8,620.00 | 8,063.02 | 49,857 |
| 2022-01-04 | 8,650.00 | 8,680.00 | 8,530.00 | 8,640.00 | 8,081.73 | 48,322 |
| 2022-01-03 | 8,590.00 | 8,660.00 | 8,550.00 | 8,640.00 | 8,081.73 | 58,672 |
| 2021-12-30 | 8,550.00 | 8,590.00 | 8,410.00 | 8,550.00 | 7,997.55 | 53,833 |
| 2021-12-29 | 8,310.00 | 8,550.00 | 8,230.00 | 8,530.00 | 7,978.84 | 71,835 |
| 2021-12-28 | 8,310.00 | 8,390.00 | 8,220.00 | 8,310.00 | 7,773.05 | 45,133 |
| 2021-12-27 | 8,300.00 | 8,390.00 | 8,250.00 | 8,330.00 | 7,791.76 | 28,001 |
| 2021-12-24 | 8,140.00 | 8,310.00 | 8,140.00 | 8,300.00 | 7,763.70 | 24,528 |
| 2021-12-23 | 8,190.00 | 8,280.00 | 8,160.00 | 8,170.00 | 7,642.10 | 20,657 |
| 2021-12-22 | 8,080.00 | 8,270.00 | 8,010.00 | 8,240.00 | 7,707.58 | 37,839 |
| 2021-12-21 | 8,000.00 | 8,200.00 | 7,940.00 | 8,010.00 | 7,492.44 | 29,321 |
| 2021-12-20 | 8,240.00 | 8,280.00 | 8,040.00 | 8,060.00 | 7,539.21 | 37,773 |
| 2021-12-17 | 8,250.00 | 8,280.00 | 8,150.00 | 8,240.00 | 7,707.58 | 24,913 |
| 2021-12-16 | 8,290.00 | 8,370.00 | 8,230.00 | 8,250.00 | 7,716.93 | 33,064 |
| 2021-12-15 | 8,400.00 | 8,400.00 | 8,220.00 | 8,280.00 | 7,744.99 | 31,940 |
| 2021-12-14 | 8,320.00 | 8,440.00 | 8,300.00 | 8,390.00 | 7,847.89 | 33,216 |
| 2021-12-13 | 8,470.00 | 8,520.00 | 8,370.00 | 8,410.00 | 7,866.59 | 26,475 |
| 2021-12-10 | 8,510.00 | 8,530.00 | 8,400.00 | 8,500.00 | 7,950.78 | 35,666 |
| 2021-12-09 | 8,420.00 | 8,570.00 | 8,380.00 | 8,520.00 | 7,969.49 | 69,929 |
| 2021-12-08 | 8,550.00 | 8,560.00 | 8,380.00 | 8,380.00 | 7,838.53 | 59,074 |
| 2021-12-07 | 8,460.00 | 8,540.00 | 8,370.00 | 8,460.00 | 7,913.36 | 71,212 |
| 2021-12-06 | 8,350.00 | 8,530.00 | 8,160.00 | 8,460.00 | 7,913.36 | 126,657 |
| 2021-12-03 | 8,210.00 | 8,430.00 | 8,100.00 | 8,390.00 | 7,847.89 | 84,813 |
| 2021-12-02 | 7,800.00 | 8,250.00 | 7,750.00 | 8,200.00 | 7,670.16 | 105,017 |
| 2021-12-01 | 7,580.00 | 8,080.00 | 7,510.00 | 7,960.00 | 7,445.67 | 122,197 |
| 2021-11-30 | 7,930.00 | 8,070.00 | 7,590.00 | 7,620.00 | 7,127.64 | 169,149 |
| 2021-11-29 | 7,920.00 | 8,110.00 | 7,830.00 | 7,870.00 | 7,361.49 | 151,466 |
| 2021-11-26 | 8,520.00 | 8,590.00 | 8,270.00 | 8,300.00 | 7,763.70 | 122,774 |
| 2021-11-25 | 8,460.00 | 8,610.00 | 8,460.00 | 8,510.00 | 7,960.13 | 79,520 |
| 2021-11-24 | 8,360.00 | 8,560.00 | 8,350.00 | 8,560.00 | 8,006.90 | 103,522 |
| 2021-11-23 | 8,200.00 | 8,470.00 | 8,200.00 | 8,340.00 | 7,801.12 | 127,453 |
| 2021-11-22 | 8,530.00 | 8,550.00 | 8,220.00 | 8,340.00 | 7,801.12 | 162,336 |
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.