HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,880.00 | 6,970.00 | 6,700.00 | 6,730.00 | 6,424.78 | 95,870 |
| 2025-07-23 | 6,900.00 | 6,950.00 | 6,810.00 | 6,910.00 | 6,596.62 | 28,749 |
| 2025-07-22 | 7,110.00 | 7,110.00 | 6,880.00 | 6,900.00 | 6,587.07 | 71,049 |
| 2025-07-21 | 7,090.00 | 7,150.00 | 7,030.00 | 7,050.00 | 6,730.27 | 79,129 |
| 2025-07-18 | 7,060.00 | 7,070.00 | 6,950.00 | 7,040.00 | 6,720.73 | 65,942 |
| 2025-07-17 | 6,990.00 | 7,080.00 | 6,890.00 | 6,940.00 | 6,625.26 | 65,471 |
| 2025-07-16 | 7,020.00 | 7,060.00 | 6,900.00 | 6,960.00 | 6,644.35 | 86,110 |
| 2025-07-15 | 7,300.00 | 7,300.00 | 7,010.00 | 7,020.00 | 6,701.63 | 104,387 |
| 2025-07-14 | 7,030.00 | 7,270.00 | 7,030.00 | 7,090.00 | 6,768.46 | 172,153 |
| 2025-07-11 | 7,140.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,730.27 | 97,599 |
| 2025-07-10 | 7,020.00 | 7,100.00 | 7,000.00 | 7,070.00 | 6,749.37 | 67,683 |
| 2025-07-09 | 7,010.00 | 7,110.00 | 6,980.00 | 7,020.00 | 6,701.63 | 90,090 |
| 2025-07-08 | 6,860.00 | 7,030.00 | 6,860.00 | 7,020.00 | 6,701.63 | 43,856 |
| 2025-07-07 | 6,900.00 | 6,990.00 | 6,880.00 | 6,900.00 | 6,587.07 | 67,129 |
| 2025-07-04 | 7,160.00 | 7,160.00 | 6,920.00 | 6,970.00 | 6,653.90 | 136,650 |
| 2025-07-03 | 7,000.00 | 7,190.00 | 6,950.00 | 7,130.00 | 6,806.64 | 174,563 |
| 2025-07-02 | 7,010.00 | 7,020.00 | 6,850.00 | 7,000.00 | 6,682.54 | 209,440 |
| 2025-07-01 | 6,950.00 | 7,160.00 | 6,820.00 | 7,010.00 | 6,692.09 | 513,533 |
| 2025-06-30 | 6,840.00 | 7,800.00 | 6,830.00 | 7,010.00 | 6,692.09 | 6,591,739 |
| 2025-06-27 | 6,890.00 | 6,940.00 | 6,740.00 | 6,790.00 | 6,482.06 | 64,428 |
| 2025-06-26 | 7,160.00 | 7,160.00 | 6,870.00 | 6,880.00 | 6,567.98 | 100,583 |
| 2025-06-25 | 7,200.00 | 7,210.00 | 7,070.00 | 7,140.00 | 6,816.19 | 99,828 |
| 2025-06-24 | 7,080.00 | 7,210.00 | 7,070.00 | 7,170.00 | 6,844.83 | 120,376 |
| 2025-06-23 | 7,060.00 | 7,070.00 | 6,890.00 | 7,020.00 | 6,701.63 | 107,340 |
| 2025-06-20 | 7,100.00 | 7,240.00 | 6,950.00 | 7,140.00 | 6,816.19 | 95,586 |
| 2025-06-19 | 7,120.00 | 7,150.00 | 6,970.00 | 7,100.00 | 6,778.00 | 100,787 |
| 2025-06-18 | 7,220.00 | 7,310.00 | 7,000.00 | 7,110.00 | 6,787.55 | 112,360 |
| 2025-06-17 | 7,310.00 | 7,470.00 | 7,090.00 | 7,220.00 | 6,892.56 | 287,752 |
| 2025-06-16 | 7,400.00 | 7,400.00 | 7,120.00 | 7,320.00 | 6,988.03 | 218,062 |
| 2025-06-13 | 7,250.00 | 7,430.00 | 7,040.00 | 7,320.00 | 6,988.03 | 535,076 |
| 2025-06-12 | 7,200.00 | 7,480.00 | 7,050.00 | 7,110.00 | 6,787.55 | 708,558 |
| 2025-06-11 | 7,050.00 | 7,050.00 | 6,910.00 | 6,970.00 | 6,653.90 | 108,733 |
| 2025-06-10 | 7,200.00 | 7,250.00 | 6,950.00 | 7,010.00 | 6,692.09 | 164,452 |
| 2025-06-09 | 6,980.00 | 7,370.00 | 6,900.00 | 7,200.00 | 6,873.47 | 412,238 |
| 2025-06-05 | 6,500.00 | 7,040.00 | 6,500.00 | 6,950.00 | 6,634.81 | 341,830 |
| 2025-06-04 | 6,550.00 | 6,580.00 | 6,470.00 | 6,550.00 | 6,252.95 | 62,479 |
| 2025-06-02 | 6,420.00 | 6,540.00 | 6,390.00 | 6,460.00 | 6,167.03 | 51,349 |
| 2025-05-30 | 6,390.00 | 6,470.00 | 6,270.00 | 6,420.00 | 6,128.84 | 37,950 |
| 2025-05-29 | 6,270.00 | 6,420.00 | 6,270.00 | 6,390.00 | 6,100.20 | 24,264 |
| 2025-05-28 | 6,230.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,033.38 | 17,383 |
| 2025-05-27 | 6,290.00 | 6,300.00 | 6,200.00 | 6,230.00 | 5,947.46 | 16,042 |
| 2025-05-26 | 6,250.00 | 6,340.00 | 6,230.00 | 6,300.00 | 6,014.29 | 23,207 |
| 2025-05-23 | 6,300.00 | 6,320.00 | 6,210.00 | 6,290.00 | 6,004.74 | 17,346 |
| 2025-05-22 | 6,370.00 | 6,370.00 | 6,270.00 | 6,270.00 | 5,985.65 | 48,848 |
| 2025-05-21 | 6,410.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,081.11 | 34,824 |
| 2025-05-20 | 6,410.00 | 6,500.00 | 6,380.00 | 6,410.00 | 6,119.30 | 31,778 |
| 2025-05-19 | 6,450.00 | 6,480.00 | 6,380.00 | 6,410.00 | 6,119.30 | 31,690 |
| 2025-05-16 | 6,520.00 | 6,590.00 | 6,340.00 | 6,430.00 | 6,138.39 | 77,686 |
| 2025-05-15 | 6,540.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,252.95 | 49,875 |
| 2025-05-14 | 6,450.00 | 6,500.00 | 6,370.00 | 6,500.00 | 6,205.22 | 38,620 |
| 2025-05-13 | 6,500.00 | 6,510.00 | 6,400.00 | 6,430.00 | 6,138.39 | 32,331 |
| 2025-05-12 | 6,490.00 | 6,560.00 | 6,180.00 | 6,490.00 | 6,195.67 | 71,474 |
| 2025-05-09 | 6,490.00 | 6,540.00 | 6,450.00 | 6,490.00 | 6,195.67 | 23,440 |
| 2025-05-08 | 6,510.00 | 6,610.00 | 6,440.00 | 6,550.00 | 6,252.95 | 50,231 |
| 2025-05-07 | 6,370.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,205.22 | 48,352 |
| 2025-05-02 | 6,440.00 | 6,470.00 | 6,290.00 | 6,380.00 | 6,090.66 | 30,922 |
| 2025-04-30 | 6,410.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,071.56 | 47,012 |
| 2025-04-29 | 6,400.00 | 6,450.00 | 6,350.00 | 6,410.00 | 6,119.30 | 30,817 |
| 2025-04-28 | 6,500.00 | 6,540.00 | 6,350.00 | 6,390.00 | 6,100.20 | 75,332 |
| 2025-04-25 | 6,570.00 | 6,720.00 | 6,450.00 | 6,500.00 | 6,205.22 | 107,516 |
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.