HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,600.00 | 6,600.00 | 6,340.00 | 6,370.00 | 6,081.11 | 171,430 |
| 2026-04-20 | 6,570.00 | 6,650.00 | 6,420.00 | 6,550.00 | 6,252.95 | 109,460 |
| 2026-04-17 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,252.95 | 119,179 |
| 2026-04-16 | 6,620.00 | 6,660.00 | 6,560.00 | 6,600.00 | 6,300.68 | 170,577 |
| 2026-04-15 | 6,650.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,300.68 | 265,282 |
| 2026-04-14 | 6,640.00 | 7,710.00 | 6,510.00 | 6,790.00 | 6,482.06 | 2,495,109 |
| 2026-04-13 | 6,410.00 | 7,050.00 | 6,250.00 | 6,730.00 | 6,424.78 | 1,493,063 |
| 2026-04-10 | 6,120.00 | 6,270.00 | 6,080.00 | 6,240.00 | 5,957.01 | 79,851 |
| 2026-04-09 | 6,100.00 | 6,190.00 | 6,030.00 | 6,090.00 | 5,813.81 | 99,673 |
| 2026-04-08 | 6,200.00 | 6,200.00 | 6,010.00 | 6,030.00 | 5,756.53 | 245,804 |
| 2026-04-07 | 6,360.00 | 6,570.00 | 6,240.00 | 6,270.00 | 5,985.65 | 137,440 |
| 2026-04-06 | 6,630.00 | 6,850.00 | 6,400.00 | 6,500.00 | 6,205.22 | 300,383 |
| 2026-04-03 | 6,130.00 | 6,530.00 | 6,100.00 | 6,470.00 | 6,176.58 | 199,171 |
| 2026-04-02 | 6,180.00 | 6,330.00 | 6,100.00 | 6,130.00 | 5,852.00 | 155,511 |
| 2026-04-01 | 6,090.00 | 6,250.00 | 6,000.00 | 6,180.00 | 5,899.73 | 131,725 |
| 2026-03-31 | 6,420.00 | 6,470.00 | 6,080.00 | 6,080.00 | 5,804.26 | 189,813 |
| 2026-03-30 | 6,400.00 | 6,680.00 | 6,330.00 | 6,400.00 | 6,109.75 | 392,604 |
| 2026-03-27 | 6,560.00 | 6,660.00 | 6,220.00 | 6,260.00 | 5,976.10 | 215,046 |
| 2026-03-26 | 6,290.00 | 6,540.00 | 6,280.00 | 6,450.00 | 6,157.48 | 273,633 |
| 2026-03-25 | 6,320.00 | 6,330.00 | 6,200.00 | 6,280.00 | 5,995.19 | 120,237 |
| 2026-03-24 | 6,120.00 | 6,340.00 | 6,110.00 | 6,340.00 | 6,052.47 | 202,841 |
| 2026-03-23 | 6,470.00 | 6,570.00 | 6,230.00 | 6,230.00 | 5,947.46 | 316,687 |
| 2026-03-20 | 6,430.00 | 6,460.00 | 6,300.00 | 6,340.00 | 6,052.47 | 222,386 |
| 2026-03-19 | 6,550.00 | 6,790.00 | 6,370.00 | 6,420.00 | 6,128.84 | 460,953 |
| 2026-03-18 | 6,460.00 | 6,510.00 | 6,250.00 | 6,290.00 | 6,004.74 | 254,078 |
| 2026-03-17 | 6,500.00 | 6,570.00 | 6,300.00 | 6,570.00 | 6,272.04 | 317,316 |
| 2026-03-16 | 6,720.00 | 6,930.00 | 6,440.00 | 6,560.00 | 6,262.49 | 615,317 |
| 2026-03-13 | 7,150.00 | 7,940.00 | 6,560.00 | 6,560.00 | 6,262.49 | 3,291,934 |
| 2026-03-12 | 6,680.00 | 6,840.00 | 6,320.00 | 6,520.00 | 6,224.31 | 1,166,582 |
| 2026-03-11 | 6,220.00 | 6,530.00 | 6,110.00 | 6,370.00 | 6,081.11 | 451,136 |
| 2026-03-10 | 6,200.00 | 6,570.00 | 6,000.00 | 6,240.00 | 5,957.01 | 980,478 |
| 2026-03-09 | 6,820.00 | 8,000.00 | 6,400.00 | 6,720.00 | 6,415.24 | 4,498,911 |
| 2026-03-06 | 6,000.00 | 6,200.00 | 5,750.00 | 6,160.00 | 5,880.63 | 62,277 |
| 2026-03-05 | 5,620.00 | 5,950.00 | 5,620.00 | 5,920.00 | 5,651.52 | 39,847 |
| 2026-03-04 | 6,130.00 | 6,130.00 | 5,550.00 | 5,550.00 | 5,298.30 | 118,758 |
| 2026-03-03 | 6,070.00 | 6,440.00 | 6,050.00 | 6,120.00 | 5,842.45 | 129,105 |
| 2026-02-27 | 6,200.00 | 6,200.00 | 6,030.00 | 6,190.00 | 5,909.27 | 26,474 |
| 2026-02-26 | 6,220.00 | 6,260.00 | 6,060.00 | 6,100.00 | 5,823.36 | 34,459 |
| 2026-02-25 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 5,937.91 | 37,941 |
| 2026-02-24 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,014.29 | 24,649 |
| 2026-02-23 | 6,230.00 | 6,320.00 | 6,150.00 | 6,290.00 | 6,004.74 | 64,905 |
| 2026-02-20 | 6,270.00 | 6,270.00 | 6,190.00 | 6,230.00 | 5,947.46 | 24,537 |
| 2026-02-19 | 6,290.00 | 6,300.00 | 6,180.00 | 6,270.00 | 5,985.65 | 40,594 |
| 2026-02-13 | 6,280.00 | 6,340.00 | 6,220.00 | 6,290.00 | 6,004.74 | 45,926 |
| 2026-02-12 | 6,280.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,995.19 | 38,399 |
| 2026-02-11 | 6,290.00 | 6,330.00 | 6,210.00 | 6,280.00 | 5,995.19 | 53,521 |
| 2026-02-10 | 6,220.00 | 6,280.00 | 6,150.00 | 6,260.00 | 5,976.10 | 48,990 |
| 2026-02-09 | 6,170.00 | 6,470.00 | 5,980.00 | 6,210.00 | 5,928.37 | 278,086 |
| 2026-02-06 | 5,950.00 | 6,500.00 | 5,720.00 | 6,170.00 | 5,890.18 | 686,243 |
| 2026-02-05 | 5,850.00 | 5,990.00 | 5,810.00 | 5,950.00 | 5,680.16 | 22,802 |
| 2026-02-04 | 5,880.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,613.33 | 25,720 |
| 2026-02-03 | 5,940.00 | 5,940.00 | 5,800.00 | 5,880.00 | 5,613.33 | 19,913 |
| 2026-02-02 | 5,880.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,622.88 | 29,539 |
| 2026-01-30 | 5,920.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,651.52 | 21,980 |
| 2026-01-29 | 5,920.00 | 5,930.00 | 5,770.00 | 5,920.00 | 5,651.52 | 22,249 |
| 2026-01-28 | 5,900.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,651.52 | 29,741 |
| 2026-01-27 | 5,820.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,641.97 | 15,344 |
| 2026-01-26 | 5,860.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,632.43 | 18,654 |
| 2026-01-23 | 5,720.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,565.60 | 19,393 |
| 2026-01-22 | 5,680.00 | 5,740.00 | 5,680.00 | 5,720.00 | 5,460.59 | 11,871 |
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.