Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47,350.00 | 48,750.00 | 47,000.00 | 47,600.00 | 47,600.00 | 9,324 |
| 2026-10-15 | 47,300.00 | 48,000.00 | 46,000.00 | 47,350.00 | 47,350.00 | 23,209 |
| 2026-10-14 | 48,450.00 | 50,300.00 | 48,450.00 | 49,350.00 | 49,350.00 | 11,098 |
| 2026-10-13 | 49,950.00 | 50,000.00 | 47,250.00 | 48,850.00 | 48,850.00 | 21,583 |
| 2026-10-12 | 51,300.00 | 51,500.00 | 49,700.00 | 50,200.00 | 50,200.00 | 19,267 |
| 2026-10-08 | 52,000.00 | 52,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | 12,398 |
| 2026-10-07 | 52,700.00 | 53,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | 7,896 |
| 2026-10-06 | 53,800.00 | 54,900.00 | 52,200.00 | 52,700.00 | 52,700.00 | 15,499 |
| 2026-10-02 | 53,100.00 | 54,300.00 | 52,700.00 | 53,800.00 | 53,800.00 | 12,758 |
| 2026-10-01 | 53,900.00 | 54,400.00 | 52,800.00 | 53,300.00 | 53,300.00 | 12,274 |
| 2026-09-30 | 54,500.00 | 55,700.00 | 53,800.00 | 53,900.00 | 53,900.00 | 12,800 |
| 2026-09-29 | 52,600.00 | 55,000.00 | 51,500.00 | 53,700.00 | 53,700.00 | 16,586 |
| 2026-09-28 | 51,500.00 | 53,300.00 | 50,500.00 | 52,600.00 | 52,600.00 | 15,988 |
| 2026-09-23 | 52,600.00 | 52,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 12,069 |
| 2026-09-22 | 52,400.00 | 52,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | 10,068 |
| 2026-09-21 | 53,600.00 | 53,600.00 | 51,000.00 | 51,800.00 | 51,800.00 | 18,403 |
| 2026-09-18 | 54,600.00 | 55,400.00 | 53,000.00 | 53,000.00 | 53,000.00 | 15,621 |
| 2026-09-17 | 55,200.00 | 56,100.00 | 54,300.00 | 54,300.00 | 54,300.00 | 8,778 |
| 2026-09-16 | 55,000.00 | 56,300.00 | 54,300.00 | 55,200.00 | 55,200.00 | 23,834 |
| 2026-09-15 | 55,300.00 | 55,800.00 | 53,800.00 | 55,000.00 | 55,000.00 | 18,591 |
| 2026-09-14 | 55,400.00 | 56,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 8,262 |
| 2026-09-11 | 55,000.00 | 57,900.00 | 54,200.00 | 55,300.00 | 55,300.00 | 22,004 |
| 2026-09-10 | 57,900.00 | 58,400.00 | 54,700.00 | 55,400.00 | 55,400.00 | 28,238 |
| 2026-09-09 | 58,000.00 | 58,600.00 | 56,800.00 | 57,900.00 | 57,900.00 | 25,405 |
| 2026-09-08 | 57,000.00 | 61,500.00 | 55,900.00 | 58,000.00 | 58,000.00 | 51,910 |
| 2026-09-07 | 56,600.00 | 58,600.00 | 56,000.00 | 57,000.00 | 57,000.00 | 25,390 |
| 2026-09-04 | 55,400.00 | 56,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | 25,650 |
| 2026-09-03 | 57,100.00 | 57,200.00 | 54,000.00 | 55,400.00 | 55,400.00 | 31,044 |
| 2026-09-02 | 56,400.00 | 58,300.00 | 55,900.00 | 56,000.00 | 56,000.00 | 18,623 |
| 2026-09-01 | 58,000.00 | 58,900.00 | 55,900.00 | 57,100.00 | 57,100.00 | 30,854 |
| 2026-08-31 | 58,000.00 | 58,400.00 | 56,400.00 | 58,000.00 | 58,000.00 | 23,504 |
| 2026-08-28 | 59,300.00 | 60,400.00 | 58,000.00 | 59,500.00 | 59,500.00 | 32,051 |
| 2026-08-27 | 59,000.00 | 60,200.00 | 58,200.00 | 59,200.00 | 59,200.00 | 32,992 |
| 2026-08-26 | 60,500.00 | 61,300.00 | 58,800.00 | 59,000.00 | 59,000.00 | 40,176 |
| 2026-08-25 | 61,300.00 | 61,300.00 | 58,300.00 | 60,200.00 | 60,200.00 | 57,805 |
| 2026-08-24 | 74,600.00 | 75,000.00 | 61,000.00 | 61,300.00 | 61,300.00 | 174,966 |
| 2026-08-21 | 75,700.00 | 76,400.00 | 72,300.00 | 75,100.00 | 75,100.00 | 37,293 |
| 2026-08-20 | 73,700.00 | 79,200.00 | 73,700.00 | 75,700.00 | 75,700.00 | 50,142 |
| 2026-08-19 | 73,100.00 | 74,900.00 | 70,500.00 | 73,700.00 | 73,700.00 | 23,227 |
| 2026-08-18 | 76,300.00 | 78,200.00 | 73,200.00 | 74,500.00 | 74,500.00 | 39,963 |
| 2026-08-14 | 71,000.00 | 77,400.00 | 70,500.00 | 76,300.00 | 76,300.00 | 68,749 |
| 2026-08-13 | 72,900.00 | 74,100.00 | 70,000.00 | 70,500.00 | 70,500.00 | 56,423 |
| 2026-08-12 | 72,700.00 | 74,200.00 | 70,050.00 | 72,700.00 | 72,700.00 | 45,439 |
| 2026-08-11 | 72,700.00 | 78,600.00 | 71,000.00 | 72,700.00 | 72,700.00 | 83,861 |
| 2026-08-10 | 71,500.00 | 77,300.00 | 69,300.00 | 72,500.00 | 72,500.00 | 67,337 |
| 2026-08-07 | 67,800.00 | 71,500.00 | 67,100.00 | 71,100.00 | 71,100.00 | 88,390 |
| 2026-08-06 | 66,100.00 | 71,700.00 | 63,100.00 | 67,400.00 | 67,400.00 | 161,155 |
| 2026-08-05 | 64,100.00 | 66,500.00 | 61,000.00 | 65,600.00 | 65,600.00 | 97,348 |
| 2026-08-04 | 67,600.00 | 71,700.00 | 63,400.00 | 63,700.00 | 63,700.00 | 108,681 |
| 2026-08-03 | 81,600.00 | 83,900.00 | 64,200.00 | 65,500.00 | 65,500.00 | 227,933 |
| 2026-07-31 | 62,000.00 | 68,700.00 | 60,200.00 | 66,500.00 | 66,500.00 | 86,705 |
| 2026-07-30 | 59,400.00 | 62,900.00 | 57,800.00 | 59,800.00 | 59,800.00 | 49,000 |
| 2026-07-29 | 61,400.00 | 62,800.00 | 59,300.00 | 59,400.00 | 59,400.00 | 78,629 |
| 2026-07-28 | 64,300.00 | 64,700.00 | 59,400.00 | 60,000.00 | 60,000.00 | 57,475 |
| 2026-07-27 | 68,000.00 | 69,400.00 | 63,200.00 | 65,300.00 | 65,300.00 | 49,383 |
| 2026-07-24 | 60,100.00 | 72,700.00 | 60,000.00 | 69,400.00 | 69,400.00 | 152,007 |
| 2026-07-23 | 60,000.00 | 63,000.00 | 59,100.00 | 61,900.00 | 61,900.00 | 44,007 |
| 2026-07-22 | 59,900.00 | 62,500.00 | 57,300.00 | 58,700.00 | 58,700.00 | 42,600 |
| 2026-07-21 | 57,700.00 | 61,400.00 | 55,600.00 | 59,300.00 | 59,300.00 | 49,387 |
| 2026-07-20 | 55,300.00 | 68,600.00 | 55,000.00 | 58,900.00 | 58,900.00 | 115,803 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 5,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.