HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,990.00 | 7,290.00 | 6,910.00 | 6,920.00 | 6,606.17 | 310,864 |
| 2025-01-23 | 7,160.00 | 7,210.00 | 6,850.00 | 6,970.00 | 6,653.90 | 228,090 |
| 2025-01-22 | 7,210.00 | 7,300.00 | 7,150.00 | 7,230.00 | 6,902.11 | 125,759 |
| 2025-01-21 | 7,260.00 | 7,450.00 | 7,240.00 | 7,240.00 | 6,911.66 | 215,335 |
| 2025-01-20 | 7,210.00 | 7,790.00 | 7,190.00 | 7,370.00 | 7,035.76 | 817,335 |
| 2025-01-17 | 7,270.00 | 7,550.00 | 7,200.00 | 7,290.00 | 6,959.39 | 420,249 |
| 2025-01-16 | 7,400.00 | 7,840.00 | 7,210.00 | 7,280.00 | 6,949.84 | 1,257,474 |
| 2025-01-15 | 6,940.00 | 8,080.00 | 6,770.00 | 7,690.00 | 7,341.25 | 2,135,380 |
| 2025-01-14 | 6,700.00 | 6,980.00 | 6,700.00 | 6,860.00 | 6,548.89 | 90,299 |
| 2025-01-13 | 6,820.00 | 6,980.00 | 6,690.00 | 6,770.00 | 6,462.97 | 59,080 |
| 2025-01-10 | 6,780.00 | 6,910.00 | 6,740.00 | 6,870.00 | 6,558.44 | 74,575 |
| 2025-01-09 | 6,700.00 | 6,850.00 | 6,560.00 | 6,830.00 | 6,520.25 | 148,358 |
| 2025-01-08 | 7,000.00 | 7,070.00 | 6,720.00 | 6,720.00 | 6,415.24 | 250,220 |
| 2025-01-07 | 7,030.00 | 7,160.00 | 6,980.00 | 7,070.00 | 6,749.37 | 121,274 |
| 2025-01-06 | 7,250.00 | 7,280.00 | 7,010.00 | 7,020.00 | 6,701.63 | 251,257 |
| 2025-01-03 | 7,220.00 | 7,450.00 | 7,060.00 | 7,310.00 | 6,978.48 | 376,490 |
| 2025-01-02 | 7,030.00 | 7,220.00 | 6,920.00 | 7,150.00 | 6,825.74 | 342,670 |
| 2024-12-30 | 6,950.00 | 7,050.00 | 6,800.00 | 6,920.00 | 6,606.17 | 274,068 |
| 2024-12-27 | 7,100.00 | 7,690.00 | 6,880.00 | 7,100.00 | 6,778.00 | 1,139,365 |
| 2024-12-26 | 7,240.00 | 7,660.00 | 7,090.00 | 7,190.00 | 6,863.92 | 492,023 |
| 2024-12-24 | 7,380.00 | 7,660.00 | 7,070.00 | 7,320.00 | 6,988.03 | 727,315 |
| 2024-12-23 | 7,360.00 | 8,090.00 | 7,300.00 | 7,470.00 | 7,131.22 | 1,852,133 |
| 2024-12-20 | 8,260.00 | 8,550.00 | 7,150.00 | 7,380.00 | 7,045.31 | 1,666,613 |
| 2024-12-19 | 9,180.00 | 9,210.00 | 8,270.00 | 9,150.00 | 8,735.03 | 2,665,953 |
| 2024-12-18 | 9,400.00 | 10,470.00 | 8,730.00 | 9,150.00 | 8,735.03 | 11,141,380 |
| 2024-12-17 | 9,070.00 | 9,720.00 | 8,190.00 | 8,470.00 | 8,085.87 | 11,716,870 |
| 2024-12-16 | 7,480.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,140.77 | 873,335 |
| 2024-12-13 | 5,640.00 | 5,770.00 | 5,600.00 | 5,760.00 | 5,498.78 | 49,711 |
| 2024-12-12 | 5,600.00 | 5,650.00 | 5,550.00 | 5,640.00 | 5,384.22 | 15,883 |
| 2024-12-11 | 5,400.00 | 5,640.00 | 5,400.00 | 5,630.00 | 5,374.67 | 24,519 |
| 2024-12-10 | 5,170.00 | 5,440.00 | 5,170.00 | 5,440.00 | 5,193.29 | 33,307 |
| 2024-12-09 | 5,560.00 | 5,580.00 | 5,170.00 | 5,180.00 | 4,945.08 | 45,538 |
| 2024-12-06 | 5,600.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,326.94 | 25,495 |
| 2024-12-05 | 5,670.00 | 5,810.00 | 5,610.00 | 5,650.00 | 5,393.76 | 42,007 |
| 2024-12-04 | 5,680.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,431.95 | 26,439 |
| 2024-12-03 | 5,700.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,460.59 | 22,269 |
| 2024-12-02 | 5,800.00 | 5,910.00 | 5,700.00 | 5,720.00 | 5,460.59 | 20,506 |
| 2024-11-29 | 5,910.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,536.96 | 23,562 |
| 2024-11-28 | 6,050.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,689.71 | 27,652 |
| 2024-11-27 | 6,270.00 | 6,340.00 | 6,060.00 | 6,060.00 | 5,785.17 | 94,923 |
| 2024-11-26 | 5,950.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,775.62 | 32,138 |
| 2024-11-25 | 5,800.00 | 5,930.00 | 5,710.00 | 5,890.00 | 5,622.88 | 14,485 |
| 2024-11-22 | 5,840.00 | 5,930.00 | 5,790.00 | 5,790.00 | 5,527.42 | 21,085 |
| 2024-11-21 | 5,830.00 | 5,990.00 | 5,780.00 | 5,860.00 | 5,594.24 | 42,539 |
| 2024-11-20 | 5,840.00 | 5,940.00 | 5,710.00 | 5,830.00 | 5,565.60 | 30,681 |
| 2024-11-19 | 5,740.00 | 5,860.00 | 5,740.00 | 5,830.00 | 5,565.60 | 20,269 |
| 2024-11-18 | 6,020.00 | 6,620.00 | 5,830.00 | 5,830.00 | 5,565.60 | 626,770 |
| 2024-11-15 | 5,650.00 | 6,190.00 | 5,620.00 | 6,020.00 | 5,746.98 | 88,449 |
| 2024-11-14 | 5,600.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,527.42 | 10,574 |
| 2024-11-13 | 5,930.00 | 6,040.00 | 5,650.00 | 5,700.00 | 5,441.50 | 12,899 |
| 2024-11-12 | 6,130.00 | 6,130.00 | 5,850.00 | 5,930.00 | 5,661.07 | 32,912 |
| 2024-11-11 | 6,290.00 | 6,290.00 | 6,060.00 | 6,100.00 | 5,823.36 | 30,682 |
| 2024-11-08 | 6,240.00 | 6,330.00 | 6,240.00 | 6,290.00 | 6,004.74 | 14,685 |
| 2024-11-07 | 6,230.00 | 6,350.00 | 6,220.00 | 6,290.00 | 6,004.74 | 28,045 |
| 2024-11-06 | 6,170.00 | 6,230.00 | 6,140.00 | 6,230.00 | 5,947.46 | 20,645 |
| 2024-11-05 | 6,130.00 | 6,200.00 | 6,130.00 | 6,170.00 | 5,890.18 | 19,434 |
| 2024-11-04 | 6,110.00 | 6,170.00 | 6,100.00 | 6,160.00 | 5,880.63 | 12,103 |
| 2024-11-01 | 6,160.00 | 6,170.00 | 6,110.00 | 6,130.00 | 5,852.00 | 13,730 |
| 2024-10-31 | 6,190.00 | 6,190.00 | 6,150.00 | 6,160.00 | 5,880.63 | 17,332 |
| 2024-10-30 | 6,150.00 | 6,210.00 | 6,150.00 | 6,190.00 | 5,909.27 | 5,763 |
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.