HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,441.50 | 20,555 |
| 2026-01-20 | 5,720.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,527.42 | 14,812 |
| 2026-01-19 | 5,780.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,489.23 | 28,348 |
| 2026-01-16 | 5,800.00 | 5,810.00 | 5,770.00 | 5,780.00 | 5,517.87 | 16,260 |
| 2026-01-15 | 5,790.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,536.96 | 19,271 |
| 2026-01-14 | 5,850.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,536.96 | 17,811 |
| 2026-01-13 | 5,900.00 | 5,920.00 | 5,790.00 | 5,850.00 | 5,584.69 | 31,245 |
| 2026-01-12 | 5,870.00 | 5,960.00 | 5,840.00 | 5,890.00 | 5,622.88 | 17,740 |
| 2026-01-09 | 5,890.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,603.79 | 15,404 |
| 2026-01-08 | 5,930.00 | 5,960.00 | 5,840.00 | 5,890.00 | 5,622.88 | 18,319 |
| 2026-01-07 | 5,970.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,651.52 | 29,903 |
| 2026-01-06 | 6,000.00 | 6,060.00 | 5,950.00 | 5,970.00 | 5,699.25 | 13,927 |
| 2026-01-05 | 5,910.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,727.89 | 12,033 |
| 2026-01-02 | 6,000.00 | 6,120.00 | 5,980.00 | 6,030.00 | 5,756.53 | 16,573 |
| 2025-12-30 | 5,880.00 | 6,070.00 | 5,830.00 | 6,000.00 | 5,727.89 | 14,917 |
| 2025-12-29 | 5,960.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,661.07 | 23,543 |
| 2025-12-26 | 6,000.00 | 6,050.00 | 5,940.00 | 5,960.00 | 5,689.71 | 10,843 |
| 2025-12-24 | 6,010.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,718.34 | 16,727 |
| 2025-12-23 | 6,080.00 | 6,090.00 | 5,990.00 | 6,070.00 | 5,794.72 | 13,129 |
| 2025-12-22 | 6,040.00 | 6,100.00 | 6,030.00 | 6,080.00 | 5,804.26 | 9,546 |
| 2025-12-19 | 6,090.00 | 6,110.00 | 6,010.00 | 6,010.00 | 5,737.44 | 8,830 |
| 2025-12-18 | 6,210.00 | 6,210.00 | 6,000.00 | 6,050.00 | 5,775.62 | 9,656 |
| 2025-12-17 | 6,140.00 | 6,200.00 | 6,130.00 | 6,180.00 | 5,899.73 | 10,402 |
| 2025-12-16 | 6,130.00 | 6,180.00 | 6,110.00 | 6,140.00 | 5,861.54 | 16,422 |
| 2025-12-15 | 6,160.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,918.82 | 22,936 |
| 2025-12-12 | 6,100.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,899.73 | 15,441 |
| 2025-12-11 | 6,120.00 | 6,120.00 | 6,030.00 | 6,100.00 | 5,823.36 | 18,810 |
| 2025-12-10 | 6,040.00 | 6,100.00 | 6,000.00 | 6,080.00 | 5,804.26 | 13,499 |
| 2025-12-09 | 6,080.00 | 6,080.00 | 6,000.00 | 6,040.00 | 5,766.08 | 4,842 |
| 2025-12-08 | 6,050.00 | 6,060.00 | 5,990.00 | 6,050.00 | 5,775.62 | 13,571 |
| 2025-12-05 | 6,110.00 | 6,110.00 | 6,020.00 | 6,050.00 | 5,775.62 | 7,850 |
| 2025-12-04 | 6,110.00 | 6,120.00 | 6,040.00 | 6,110.00 | 5,832.90 | 9,514 |
| 2025-12-03 | 6,130.00 | 6,130.00 | 6,050.00 | 6,110.00 | 5,832.90 | 10,158 |
| 2025-12-02 | 6,030.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,823.36 | 4,914 |
| 2025-12-01 | 6,100.00 | 6,120.00 | 6,000.00 | 6,090.00 | 5,813.81 | 9,697 |
| 2025-11-28 | 6,020.00 | 6,100.00 | 6,010.00 | 6,100.00 | 5,823.36 | 18,326 |
| 2025-11-27 | 5,980.00 | 6,040.00 | 5,970.00 | 6,040.00 | 5,766.08 | 8,058 |
| 2025-11-26 | 6,010.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,708.80 | 8,829 |
| 2025-11-25 | 6,070.00 | 6,130.00 | 5,950.00 | 6,010.00 | 5,737.44 | 22,465 |
| 2025-11-24 | 6,140.00 | 6,140.00 | 6,040.00 | 6,070.00 | 5,794.72 | 6,259 |
| 2025-11-21 | 6,200.00 | 6,210.00 | 6,040.00 | 6,170.00 | 5,890.18 | 14,461 |
| 2025-11-20 | 6,110.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,918.82 | 12,739 |
| 2025-11-19 | 6,080.00 | 6,230.00 | 6,080.00 | 6,150.00 | 5,871.09 | 12,786 |
| 2025-11-18 | 6,160.00 | 6,230.00 | 6,120.00 | 6,120.00 | 5,842.45 | 10,294 |
| 2025-11-17 | 6,170.00 | 6,240.00 | 6,090.00 | 6,240.00 | 5,957.01 | 15,502 |
| 2025-11-14 | 6,230.00 | 6,230.00 | 6,160.00 | 6,230.00 | 5,947.46 | 7,149 |
| 2025-11-13 | 6,220.00 | 6,260.00 | 6,180.00 | 6,230.00 | 5,947.46 | 14,791 |
| 2025-11-12 | 6,150.00 | 6,220.00 | 6,100.00 | 6,200.00 | 5,918.82 | 15,341 |
| 2025-11-11 | 6,080.00 | 6,180.00 | 6,070.00 | 6,160.00 | 5,880.63 | 18,053 |
| 2025-11-10 | 6,020.00 | 6,190.00 | 5,890.00 | 6,110.00 | 5,832.90 | 21,597 |
| 2025-11-07 | 5,890.00 | 6,100.00 | 5,820.00 | 6,020.00 | 5,746.98 | 23,169 |
| 2025-11-06 | 5,860.00 | 6,100.00 | 5,680.00 | 5,890.00 | 5,622.88 | 25,004 |
| 2025-11-05 | 5,910.00 | 5,910.00 | 5,630.00 | 5,810.00 | 5,546.51 | 29,302 |
| 2025-11-04 | 5,850.00 | 5,940.00 | 5,780.00 | 5,880.00 | 5,613.33 | 36,251 |
| 2025-11-03 | 6,030.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,584.69 | 42,685 |
| 2025-10-31 | 6,030.00 | 6,100.00 | 5,970.00 | 6,030.00 | 5,756.53 | 24,643 |
| 2025-10-30 | 6,160.00 | 6,210.00 | 6,010.00 | 6,030.00 | 5,756.53 | 36,296 |
| 2025-10-29 | 6,340.00 | 6,340.00 | 6,160.00 | 6,160.00 | 5,880.63 | 40,599 |
| 2025-10-28 | 6,240.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,062.02 | 28,369 |
| 2025-10-27 | 6,190.00 | 6,250.00 | 6,160.00 | 6,240.00 | 5,957.01 | 30,202 |
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.