HyosungONBCo.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,160.00 | 6,180.00 | 6,150.00 | 6,170.00 | 5,890.18 | 6,553 |
| 2024-10-25 | 6,180.00 | 6,200.00 | 6,150.00 | 6,160.00 | 5,880.63 | 17,540 |
| 2024-10-24 | 6,210.00 | 6,270.00 | 6,160.00 | 6,180.00 | 5,899.73 | 34,211 |
| 2024-10-23 | 6,170.00 | 6,280.00 | 6,170.00 | 6,270.00 | 5,985.65 | 11,213 |
| 2024-10-22 | 6,150.00 | 6,480.00 | 6,150.00 | 6,180.00 | 5,899.73 | 46,796 |
| 2024-10-21 | 6,160.00 | 6,190.00 | 6,120.00 | 6,180.00 | 5,899.73 | 13,954 |
| 2024-10-18 | 6,230.00 | 6,250.00 | 6,140.00 | 6,170.00 | 5,890.18 | 27,735 |
| 2024-10-17 | 6,230.00 | 6,260.00 | 6,150.00 | 6,190.00 | 5,909.27 | 27,017 |
| 2024-10-16 | 6,280.00 | 6,330.00 | 6,110.00 | 6,190.00 | 5,909.27 | 62,319 |
| 2024-10-15 | 6,450.00 | 7,400.00 | 6,030.00 | 6,280.00 | 5,995.19 | 999,342 |
| 2024-10-14 | 6,490.00 | 6,500.00 | 6,390.00 | 6,400.00 | 6,109.75 | 9,061 |
| 2024-10-11 | 6,480.00 | 6,540.00 | 6,430.00 | 6,480.00 | 6,186.12 | 3,263 |
| 2024-10-10 | 6,530.00 | 6,570.00 | 6,480.00 | 6,510.00 | 6,214.76 | 3,379 |
| 2024-10-08 | 6,560.00 | 6,630.00 | 6,420.00 | 6,530.00 | 6,233.85 | 16,112 |
| 2024-10-07 | 6,570.00 | 6,650.00 | 6,570.00 | 6,620.00 | 6,319.77 | 6,267 |
| 2024-10-04 | 6,610.00 | 6,630.00 | 6,560.00 | 6,590.00 | 6,291.13 | 5,323 |
| 2024-10-02 | 6,690.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,319.77 | 12,326 |
| 2024-09-30 | 6,730.00 | 6,830.00 | 6,730.00 | 6,810.00 | 6,501.16 | 13,574 |
| 2024-09-27 | 6,810.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,482.06 | 19,150 |
| 2024-09-26 | 6,720.00 | 6,720.00 | 6,670.00 | 6,700.00 | 6,396.15 | 6,108 |
| 2024-09-25 | 6,720.00 | 6,750.00 | 6,680.00 | 6,680.00 | 6,377.05 | 28,402 |
| 2024-09-24 | 6,730.00 | 6,730.00 | 6,630.00 | 6,730.00 | 6,424.78 | 4,278 |
| 2024-09-23 | 6,770.00 | 6,770.00 | 6,720.00 | 6,730.00 | 6,424.78 | 14,052 |
| 2024-09-20 | 6,690.00 | 6,890.00 | 6,690.00 | 6,770.00 | 6,462.97 | 19,762 |
| 2024-09-19 | 6,620.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,386.60 | 14,759 |
| 2024-09-13 | 6,700.00 | 6,730.00 | 6,660.00 | 6,690.00 | 6,386.60 | 9,296 |
| 2024-09-12 | 6,580.00 | 6,700.00 | 6,580.00 | 6,700.00 | 6,396.15 | 8,807 |
| 2024-09-11 | 6,560.00 | 6,720.00 | 6,480.00 | 6,570.00 | 6,272.04 | 15,370 |
| 2024-09-10 | 6,630.00 | 6,670.00 | 6,560.00 | 6,620.00 | 6,319.77 | 7,260 |
| 2024-09-09 | 6,230.00 | 6,700.00 | 6,150.00 | 6,630.00 | 6,329.32 | 28,509 |
| 2024-09-06 | 6,510.00 | 6,580.00 | 6,350.00 | 6,350.00 | 6,062.02 | 31,257 |
| 2024-09-05 | 6,680.00 | 6,740.00 | 6,510.00 | 6,550.00 | 6,252.95 | 24,874 |
| 2024-09-04 | 6,710.00 | 6,710.00 | 6,640.00 | 6,640.00 | 6,338.87 | 22,319 |
| 2024-09-03 | 6,670.00 | 6,890.00 | 6,670.00 | 6,840.00 | 6,529.80 | 18,803 |
| 2024-09-02 | 6,740.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,396.15 | 22,015 |
| 2024-08-30 | 6,660.00 | 6,800.00 | 6,660.00 | 6,790.00 | 6,482.06 | 15,576 |
| 2024-08-29 | 6,670.00 | 6,770.00 | 6,670.00 | 6,690.00 | 6,386.60 | 24,748 |
| 2024-08-28 | 6,760.00 | 6,830.00 | 6,750.00 | 6,750.00 | 6,443.88 | 14,310 |
| 2024-08-27 | 6,700.00 | 6,780.00 | 6,640.00 | 6,780.00 | 6,472.52 | 18,174 |
| 2024-08-26 | 6,830.00 | 6,860.00 | 6,650.00 | 6,710.00 | 6,405.69 | 27,985 |
| 2024-08-23 | 6,840.00 | 6,860.00 | 6,750.00 | 6,830.00 | 6,520.25 | 9,666 |
| 2024-08-22 | 6,890.00 | 6,940.00 | 6,810.00 | 6,820.00 | 6,510.70 | 19,926 |
| 2024-08-21 | 6,940.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,587.07 | 17,942 |
| 2024-08-20 | 6,790.00 | 7,010.00 | 6,790.00 | 6,940.00 | 6,625.26 | 36,501 |
| 2024-08-19 | 6,810.00 | 6,880.00 | 6,730.00 | 6,780.00 | 6,472.52 | 34,653 |
| 2024-08-16 | 6,800.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,501.16 | 31,633 |
| 2024-08-14 | 6,850.00 | 7,180.00 | 6,590.00 | 6,780.00 | 6,472.52 | 117,089 |
| 2024-08-12 | 6,670.00 | 6,810.00 | 6,630.00 | 6,780.00 | 6,472.52 | 32,278 |
| 2024-08-09 | 6,470.00 | 6,660.00 | 6,430.00 | 6,630.00 | 6,329.32 | 45,747 |
| 2024-08-08 | 6,260.00 | 6,630.00 | 6,200.00 | 6,430.00 | 6,138.39 | 67,648 |
| 2024-08-07 | 6,100.00 | 6,350.00 | 6,100.00 | 6,300.00 | 6,014.29 | 22,890 |
| 2024-08-06 | 5,860.00 | 6,240.00 | 5,860.00 | 6,140.00 | 5,861.54 | 46,381 |
| 2024-08-05 | 6,630.00 | 6,650.00 | 5,600.00 | 5,860.00 | 5,594.24 | 105,592 |
| 2024-08-02 | 6,880.00 | 6,880.00 | 6,640.00 | 6,690.00 | 6,386.60 | 56,559 |
| 2024-08-01 | 6,840.00 | 6,910.00 | 6,800.00 | 6,880.00 | 6,567.98 | 20,205 |
| 2024-07-31 | 6,840.00 | 6,840.00 | 6,710.00 | 6,810.00 | 6,501.16 | 32,955 |
| 2024-07-30 | 6,920.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,529.80 | 29,499 |
| 2024-07-29 | 6,860.00 | 6,960.00 | 6,860.00 | 6,920.00 | 6,606.17 | 15,240 |
| 2024-07-26 | 6,840.00 | 6,880.00 | 6,790.00 | 6,840.00 | 6,529.80 | 16,016 |
| 2024-07-25 | 6,980.00 | 7,000.00 | 6,730.00 | 6,840.00 | 6,529.80 | 61,386 |
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.