HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 9,940.00 | 9,950.00 | 9,510.00 | 9,540.00 | 8,923.58 | 294,084 |
| 2021-10-20 | 9,560.00 | 10,450.00 | 9,400.00 | 10,100.00 | 9,447.40 | 1,209,809 |
| 2021-10-19 | 9,550.00 | 9,730.00 | 9,440.00 | 9,550.00 | 8,932.93 | 66,723 |
| 2021-10-18 | 9,400.00 | 9,540.00 | 9,210.00 | 9,500.00 | 8,886.16 | 68,550 |
| 2021-10-15 | 9,430.00 | 9,530.00 | 9,130.00 | 9,440.00 | 8,830.04 | 97,034 |
| 2021-10-14 | 8,840.00 | 9,410.00 | 8,840.00 | 9,310.00 | 8,708.44 | 135,512 |
← NewerPage 21 of 21 · 1,227 trading days
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.