HyosungONBCo.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	8,530.00	8,550.00	8,220.00	8,340.00	7,801.12	162,336
2021-11-19	8,650.00	8,720.00	8,470.00	8,490.00	7,941.42	158,101
2021-11-18	8,850.00	8,850.00	8,480.00	8,570.00	8,016.26	217,557
2021-11-17	9,070.00	9,090.00	8,720.00	8,830.00	8,259.46	247,117
2021-11-16	9,240.00	9,290.00	9,040.00	9,100.00	8,512.01	239,927
2021-11-15	9,230.00	9,380.00	9,040.00	9,300.00	8,699.09	283,541
2021-11-12	9,250.00	9,380.00	9,120.00	9,270.00	8,671.03	280,540
2021-11-11	9,740.00	9,870.00	9,160.00	9,160.00	8,568.13	712,485
2021-11-10	10,700.00	10,750.00	9,770.00	9,910.00	9,269.67	1,074,420
2021-11-09	11,150.00	11,500.00	10,650.00	11,050.00	10,336.01	2,222,568
2021-11-08	11,200.00	11,650.00	10,450.00	10,850.00	10,148.93	2,320,213
2021-11-05	12,500.00	12,750.00	11,000.00	11,000.00	10,289.24	4,600,683
2021-11-04	9,700.00	12,250.00	9,630.00	12,250.00	11,458.47	10,127,530
2021-11-03	9,190.00	9,560.00	8,940.00	9,450.00	8,839.39	276,396
2021-11-02	8,840.00	9,090.00	8,800.00	9,090.00	8,502.66	85,090
2021-11-01	9,410.00	9,650.00	8,770.00	8,820.00	8,250.10	160,598
2021-10-29	9,320.00	9,500.00	9,300.00	9,460.00	8,848.75	67,579
2021-10-28	9,460.00	9,690.00	9,320.00	9,320.00	8,717.79	96,729
2021-10-27	9,520.00	9,640.00	9,370.00	9,440.00	8,830.04	51,223
2021-10-26	9,350.00	9,700.00	9,350.00	9,520.00	8,904.87	94,252
2021-10-25	9,470.00	9,470.00	9,200.00	9,280.00	8,680.38	93,122
2021-10-22	9,520.00	9,710.00	9,500.00	9,560.00	8,942.29	153,369

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.