HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,140.00 | 6,190.00 | 6,110.00 | 6,190.00 | 5,909.27 | 26,702 |
| 2025-10-23 | 6,170.00 | 6,210.00 | 6,110.00 | 6,180.00 | 5,899.73 | 11,006 |
| 2025-10-22 | 6,130.00 | 6,190.00 | 6,030.00 | 6,170.00 | 5,890.18 | 25,251 |
| 2025-10-21 | 6,160.00 | 6,220.00 | 6,120.00 | 6,130.00 | 5,852.00 | 23,001 |
| 2025-10-20 | 6,190.00 | 6,200.00 | 6,110.00 | 6,160.00 | 5,880.63 | 31,958 |
| 2025-10-17 | 6,140.00 | 6,170.00 | 6,070.00 | 6,170.00 | 5,890.18 | 19,918 |
| 2025-10-16 | 6,160.00 | 6,300.00 | 6,110.00 | 6,170.00 | 5,890.18 | 22,533 |
| 2025-10-15 | 6,040.00 | 6,200.00 | 6,040.00 | 6,160.00 | 5,880.63 | 17,197 |
| 2025-10-14 | 6,140.00 | 6,180.00 | 6,000.00 | 6,060.00 | 5,785.17 | 60,492 |
| 2025-10-13 | 6,100.00 | 6,190.00 | 6,010.00 | 6,180.00 | 5,899.73 | 12,163 |
| 2025-10-10 | 6,300.00 | 6,300.00 | 6,020.00 | 6,150.00 | 5,871.09 | 39,396 |
| 2025-10-02 | 6,180.00 | 6,300.00 | 6,140.00 | 6,280.00 | 5,995.19 | 14,837 |
| 2025-10-01 | 6,110.00 | 6,200.00 | 6,080.00 | 6,180.00 | 5,899.73 | 30,604 |
| 2025-09-30 | 6,170.00 | 6,260.00 | 6,160.00 | 6,160.00 | 5,880.63 | 33,444 |
| 2025-09-29 | 6,250.00 | 6,310.00 | 6,210.00 | 6,220.00 | 5,937.91 | 16,369 |
| 2025-09-26 | 6,240.00 | 6,340.00 | 6,180.00 | 6,250.00 | 5,966.55 | 27,209 |
| 2025-09-25 | 6,310.00 | 6,310.00 | 6,210.00 | 6,300.00 | 6,014.29 | 11,273 |
| 2025-09-24 | 6,310.00 | 6,310.00 | 6,210.00 | 6,260.00 | 5,976.10 | 15,398 |
| 2025-09-23 | 6,230.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,004.74 | 31,182 |
| 2025-09-22 | 6,330.00 | 6,340.00 | 6,230.00 | 6,230.00 | 5,947.46 | 27,486 |
| 2025-09-19 | 6,370.00 | 6,410.00 | 6,310.00 | 6,310.00 | 6,023.83 | 22,158 |
| 2025-09-18 | 6,420.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,081.11 | 8,876 |
| 2025-09-17 | 6,470.00 | 6,470.00 | 6,320.00 | 6,340.00 | 6,052.47 | 29,139 |
| 2025-09-16 | 6,390.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,147.94 | 37,386 |
| 2025-09-15 | 6,480.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,100.20 | 40,491 |
| 2025-09-12 | 6,580.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,186.12 | 60,958 |
| 2025-09-11 | 6,580.00 | 6,610.00 | 6,530.00 | 6,580.00 | 6,281.59 | 19,379 |
| 2025-09-10 | 6,530.00 | 6,590.00 | 6,530.00 | 6,580.00 | 6,281.59 | 17,641 |
| 2025-09-09 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 6,262.49 | 16,649 |
| 2025-09-08 | 6,520.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,224.31 | 19,143 |
| 2025-09-05 | 6,550.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,214.76 | 21,202 |
| 2025-09-04 | 6,570.00 | 6,590.00 | 6,460.00 | 6,550.00 | 6,252.95 | 22,204 |
| 2025-09-03 | 6,520.00 | 6,660.00 | 6,430.00 | 6,570.00 | 6,272.04 | 19,770 |
| 2025-09-02 | 6,340.00 | 6,520.00 | 6,340.00 | 6,520.00 | 6,224.31 | 18,309 |
| 2025-09-01 | 6,480.00 | 6,530.00 | 6,340.00 | 6,390.00 | 6,100.20 | 34,976 |
| 2025-08-29 | 6,670.00 | 6,720.00 | 6,470.00 | 6,540.00 | 6,243.40 | 58,556 |
| 2025-08-28 | 6,660.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,405.69 | 17,993 |
| 2025-08-27 | 6,600.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,357.96 | 58,578 |
| 2025-08-26 | 7,000.00 | 7,060.00 | 6,620.00 | 6,620.00 | 6,319.77 | 92,180 |
| 2025-08-25 | 6,890.00 | 6,940.00 | 6,840.00 | 6,900.00 | 6,587.07 | 26,093 |
| 2025-08-22 | 6,800.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,548.89 | 26,011 |
| 2025-08-21 | 6,870.00 | 6,890.00 | 6,780.00 | 6,870.00 | 6,558.44 | 11,564 |
| 2025-08-20 | 6,930.00 | 7,010.00 | 6,710.00 | 6,810.00 | 6,501.16 | 58,686 |
| 2025-08-19 | 6,860.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,615.71 | 21,494 |
| 2025-08-18 | 7,010.00 | 7,010.00 | 6,900.00 | 6,920.00 | 6,606.17 | 41,034 |
| 2025-08-14 | 6,950.00 | 7,070.00 | 6,950.00 | 7,060.00 | 6,739.82 | 43,908 |
| 2025-08-13 | 7,030.00 | 7,050.00 | 6,920.00 | 7,010.00 | 6,692.09 | 42,117 |
| 2025-08-12 | 7,050.00 | 7,100.00 | 6,950.00 | 7,030.00 | 6,711.18 | 82,384 |
| 2025-08-11 | 7,080.00 | 7,230.00 | 7,000.00 | 7,010.00 | 6,692.09 | 111,326 |
| 2025-08-08 | 6,880.00 | 7,170.00 | 6,870.00 | 7,080.00 | 6,758.91 | 170,390 |
| 2025-08-07 | 6,770.00 | 6,880.00 | 6,770.00 | 6,850.00 | 6,539.34 | 18,621 |
| 2025-08-06 | 6,790.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,482.06 | 17,376 |
| 2025-08-05 | 6,650.00 | 6,890.00 | 6,650.00 | 6,760.00 | 6,453.42 | 34,952 |
| 2025-08-04 | 6,550.00 | 6,870.00 | 6,550.00 | 6,710.00 | 6,405.69 | 35,142 |
| 2025-08-01 | 6,740.00 | 6,820.00 | 6,570.00 | 6,660.00 | 6,357.96 | 77,936 |
| 2025-07-31 | 6,660.00 | 7,020.00 | 6,660.00 | 6,860.00 | 6,548.89 | 108,806 |
| 2025-07-30 | 6,720.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,348.41 | 29,886 |
| 2025-07-29 | 6,750.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,329.32 | 22,658 |
| 2025-07-28 | 6,710.00 | 6,740.00 | 6,550.00 | 6,650.00 | 6,348.41 | 47,148 |
| 2025-07-25 | 6,730.00 | 6,770.00 | 6,660.00 | 6,710.00 | 6,405.69 | 40,548 |
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.