HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,500.00 | 6,640.00 | 6,380.00 | 6,520.00 | 6,224.31 | 112,928 |
| 2025-04-23 | 6,520.00 | 6,590.00 | 6,470.00 | 6,520.00 | 6,224.31 | 90,571 |
| 2025-04-22 | 6,470.00 | 6,850.00 | 6,370.00 | 6,480.00 | 6,186.12 | 357,720 |
| 2025-04-21 | 6,380.00 | 6,540.00 | 6,330.00 | 6,540.00 | 6,243.40 | 117,692 |
| 2025-04-18 | 6,260.00 | 6,370.00 | 6,210.00 | 6,360.00 | 6,071.56 | 84,614 |
| 2025-04-17 | 6,140.00 | 6,290.00 | 6,140.00 | 6,250.00 | 5,966.55 | 75,526 |
| 2025-04-16 | 6,250.00 | 6,350.00 | 6,150.00 | 6,150.00 | 5,871.09 | 105,790 |
| 2025-04-15 | 6,150.00 | 6,320.00 | 6,150.00 | 6,250.00 | 5,966.55 | 114,787 |
| 2025-04-14 | 6,130.00 | 6,250.00 | 6,110.00 | 6,150.00 | 5,871.09 | 113,700 |
| 2025-04-11 | 6,030.00 | 6,180.00 | 6,020.00 | 6,120.00 | 5,842.45 | 112,503 |
| 2025-04-10 | 5,960.00 | 6,200.00 | 5,930.00 | 6,140.00 | 5,861.54 | 206,811 |
| 2025-04-09 | 5,820.00 | 6,400.00 | 5,780.00 | 5,880.00 | 5,613.33 | 597,370 |
| 2025-04-08 | 5,890.00 | 6,040.00 | 5,840.00 | 5,920.00 | 5,651.52 | 146,987 |
| 2025-04-07 | 6,050.00 | 6,140.00 | 5,670.00 | 5,840.00 | 5,575.15 | 327,730 |
| 2025-04-04 | 6,030.00 | 6,370.00 | 6,010.00 | 6,250.00 | 5,966.55 | 457,410 |
| 2025-04-03 | 6,180.00 | 6,400.00 | 6,100.00 | 6,140.00 | 5,861.54 | 336,681 |
| 2025-04-02 | 6,450.00 | 6,550.00 | 6,200.00 | 6,250.00 | 5,966.55 | 377,334 |
| 2025-04-01 | 6,830.00 | 6,900.00 | 6,350.00 | 6,450.00 | 6,157.48 | 916,309 |
| 2025-03-31 | 7,790.00 | 8,160.00 | 6,760.00 | 6,760.00 | 6,453.42 | 2,019,036 |
| 2025-03-28 | 6,350.00 | 8,420.00 | 6,240.00 | 7,780.00 | 7,427.17 | 12,332,110 |
| 2025-03-27 | 5,980.00 | 6,950.00 | 5,880.00 | 6,610.00 | 6,310.23 | 2,612,630 |
| 2025-03-26 | 7,190.00 | 7,470.00 | 5,880.00 | 5,980.00 | 5,708.80 | 1,481,297 |
| 2025-03-25 | 6,830.00 | 7,160.00 | 6,770.00 | 6,890.00 | 6,577.53 | 502,612 |
| 2025-03-24 | 6,950.00 | 7,010.00 | 6,730.00 | 6,880.00 | 6,567.98 | 220,188 |
| 2025-03-21 | 6,480.00 | 6,960.00 | 6,460.00 | 6,950.00 | 6,634.81 | 489,799 |
| 2025-03-20 | 6,340.00 | 6,970.00 | 6,340.00 | 6,510.00 | 6,214.76 | 469,893 |
| 2025-03-19 | 6,290.00 | 6,460.00 | 6,240.00 | 6,400.00 | 6,109.75 | 38,280 |
| 2025-03-18 | 6,260.00 | 6,320.00 | 6,250.00 | 6,270.00 | 5,985.65 | 18,889 |
| 2025-03-17 | 6,280.00 | 6,330.00 | 6,250.00 | 6,320.00 | 6,033.38 | 16,992 |
| 2025-03-14 | 6,200.00 | 6,310.00 | 6,200.00 | 6,260.00 | 5,976.10 | 19,773 |
| 2025-03-13 | 6,270.00 | 6,370.00 | 6,260.00 | 6,260.00 | 5,976.10 | 15,473 |
| 2025-03-12 | 6,290.00 | 6,430.00 | 6,250.00 | 6,320.00 | 6,033.38 | 32,013 |
| 2025-03-11 | 6,120.00 | 6,290.00 | 6,100.00 | 6,250.00 | 5,966.55 | 46,262 |
| 2025-03-10 | 6,210.00 | 6,460.00 | 6,160.00 | 6,240.00 | 5,957.01 | 34,924 |
| 2025-03-07 | 6,300.00 | 6,410.00 | 6,210.00 | 6,210.00 | 5,928.37 | 56,045 |
| 2025-03-06 | 6,360.00 | 6,470.00 | 6,330.00 | 6,400.00 | 6,109.75 | 40,553 |
| 2025-03-05 | 6,360.00 | 6,470.00 | 6,270.00 | 6,400.00 | 6,109.75 | 35,046 |
| 2025-03-04 | 6,110.00 | 6,390.00 | 6,110.00 | 6,360.00 | 6,071.56 | 65,906 |
| 2025-02-28 | 6,460.00 | 6,520.00 | 6,200.00 | 6,260.00 | 5,976.10 | 97,868 |
| 2025-02-27 | 6,680.00 | 6,690.00 | 6,530.00 | 6,530.00 | 6,233.85 | 63,489 |
| 2025-02-26 | 6,580.00 | 6,700.00 | 6,580.00 | 6,630.00 | 6,329.32 | 62,015 |
| 2025-02-25 | 6,720.00 | 6,730.00 | 6,630.00 | 6,630.00 | 6,329.32 | 84,692 |
| 2025-02-24 | 6,570.00 | 7,090.00 | 6,560.00 | 6,730.00 | 6,424.78 | 422,699 |
| 2025-02-21 | 6,570.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,357.96 | 61,873 |
| 2025-02-20 | 6,580.00 | 6,640.00 | 6,520.00 | 6,570.00 | 6,272.04 | 73,730 |
| 2025-02-19 | 6,570.00 | 6,640.00 | 6,470.00 | 6,580.00 | 6,281.59 | 78,128 |
| 2025-02-18 | 6,520.00 | 6,600.00 | 6,520.00 | 6,570.00 | 6,272.04 | 54,657 |
| 2025-02-17 | 6,490.00 | 6,650.00 | 6,480.00 | 6,580.00 | 6,281.59 | 35,492 |
| 2025-02-14 | 6,530.00 | 6,650.00 | 6,470.00 | 6,490.00 | 6,195.67 | 41,533 |
| 2025-02-13 | 6,500.00 | 6,800.00 | 6,490.00 | 6,520.00 | 6,224.31 | 85,805 |
| 2025-02-12 | 6,610.00 | 6,800.00 | 6,470.00 | 6,500.00 | 6,205.22 | 168,758 |
| 2025-02-11 | 6,690.00 | 6,740.00 | 6,660.00 | 6,660.00 | 6,357.96 | 62,422 |
| 2025-02-10 | 6,700.00 | 6,830.00 | 6,670.00 | 6,730.00 | 6,424.78 | 34,372 |
| 2025-02-07 | 6,730.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,396.15 | 54,478 |
| 2025-02-06 | 6,780.00 | 6,830.00 | 6,690.00 | 6,730.00 | 6,424.78 | 78,635 |
| 2025-02-05 | 6,700.00 | 7,190.00 | 6,650.00 | 6,830.00 | 6,520.25 | 200,386 |
| 2025-02-04 | 6,520.00 | 6,750.00 | 6,520.00 | 6,740.00 | 6,434.33 | 75,630 |
| 2025-02-03 | 6,670.00 | 6,750.00 | 6,400.00 | 6,480.00 | 6,186.12 | 119,553 |
| 2025-01-31 | 6,800.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,510.70 | 92,632 |
| 2025-01-24 | 6,990.00 | 7,290.00 | 6,910.00 | 6,920.00 | 6,606.17 | 310,864 |
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.