Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 46,900.00 | 46,900.00 | 43,950.00 | 44,700.00 | 44,700.00 | 14,096 |
| 2024-08-12 | 44,700.00 | 49,150.00 | 44,700.00 | 46,250.00 | 46,250.00 | 17,010 |
| 2024-08-09 | 44,050.00 | 45,450.00 | 44,050.00 | 44,650.00 | 44,650.00 | 5,068 |
| 2024-08-08 | 44,450.00 | 45,500.00 | 42,550.00 | 44,000.00 | 44,000.00 | 4,260 |
| 2024-08-07 | 42,800.00 | 45,400.00 | 42,800.00 | 44,450.00 | 44,450.00 | 8,655 |
| 2024-08-06 | 40,800.00 | 45,700.00 | 40,800.00 | 44,000.00 | 44,000.00 | 22,135 |
| 2024-08-05 | 49,100.00 | 49,100.00 | 40,200.00 | 41,600.00 | 41,600.00 | 25,724 |
| 2024-08-02 | 51,900.00 | 52,200.00 | 48,050.00 | 49,150.00 | 49,150.00 | 25,865 |
| 2024-08-01 | 52,000.00 | 53,800.00 | 51,200.00 | 52,600.00 | 52,600.00 | 9,088 |
| 2024-07-31 | 53,000.00 | 53,100.00 | 50,300.00 | 52,100.00 | 52,100.00 | 18,558 |
| 2024-07-30 | 54,600.00 | 55,800.00 | 52,800.00 | 53,000.00 | 53,000.00 | 11,788 |
| 2024-07-29 | 54,300.00 | 56,800.00 | 54,300.00 | 55,000.00 | 55,000.00 | 6,100 |
| 2024-07-26 | 56,900.00 | 56,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 7,938 |
| 2024-07-25 | 55,200.00 | 56,300.00 | 54,700.00 | 55,900.00 | 55,900.00 | 6,736 |
| 2024-07-24 | 55,000.00 | 56,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | 6,124 |
| 2024-07-23 | 57,300.00 | 58,400.00 | 55,100.00 | 55,900.00 | 55,900.00 | 9,485 |
| 2024-07-22 | 58,000.00 | 58,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | 14,513 |
| 2024-07-19 | 60,600.00 | 61,200.00 | 55,500.00 | 58,200.00 | 58,200.00 | 58,982 |
| 2024-07-18 | 60,800.00 | 61,900.00 | 60,100.00 | 61,200.00 | 61,200.00 | 6,183 |
| 2024-07-17 | 60,800.00 | 62,000.00 | 60,500.00 | 61,500.00 | 61,500.00 | 7,935 |
| 2024-07-16 | 61,000.00 | 62,300.00 | 60,300.00 | 60,800.00 | 60,800.00 | 8,104 |
| 2024-07-15 | 63,100.00 | 65,500.00 | 61,200.00 | 61,300.00 | 61,300.00 | 9,968 |
| 2024-07-12 | 62,700.00 | 63,800.00 | 62,100.00 | 63,100.00 | 63,100.00 | 16,177 |
| 2024-07-11 | 61,200.00 | 67,000.00 | 61,200.00 | 63,600.00 | 63,600.00 | 40,123 |
| 2024-07-10 | 61,200.00 | 62,000.00 | 60,400.00 | 61,100.00 | 61,100.00 | 5,147 |
| 2024-07-09 | 61,400.00 | 61,700.00 | 60,500.00 | 60,800.00 | 60,800.00 | 6,215 |
| 2024-07-08 | 60,800.00 | 61,200.00 | 60,000.00 | 60,300.00 | 60,300.00 | 14,163 |
| 2024-07-05 | 61,500.00 | 63,000.00 | 61,000.00 | 61,200.00 | 61,200.00 | 9,678 |
| 2024-07-04 | 61,300.00 | 62,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 9,122 |
| 2024-07-03 | 61,000.00 | 62,500.00 | 60,900.00 | 61,900.00 | 61,900.00 | 16,115 |
| 2024-07-02 | 64,200.00 | 64,300.00 | 61,000.00 | 61,700.00 | 61,700.00 | 19,477 |
| 2024-07-01 | 64,500.00 | 66,700.00 | 63,700.00 | 64,200.00 | 64,200.00 | 21,102 |
| 2024-06-28 | 64,500.00 | 68,800.00 | 63,800.00 | 65,100.00 | 65,100.00 | 76,253 |
| 2024-06-27 | 59,200.00 | 77,400.00 | 58,000.00 | 65,600.00 | 65,600.00 | 548,818 |
| 2024-06-26 | 60,300.00 | 60,800.00 | 59,500.00 | 59,600.00 | 59,600.00 | 4,406 |
| 2024-06-25 | 61,300.00 | 61,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 3,942 |
| 2024-06-24 | 61,200.00 | 62,600.00 | 60,700.00 | 61,300.00 | 61,300.00 | 4,257 |
| 2024-06-21 | 60,400.00 | 61,800.00 | 60,300.00 | 61,800.00 | 61,800.00 | 5,038 |
| 2024-06-20 | 59,800.00 | 62,000.00 | 59,800.00 | 61,300.00 | 61,300.00 | 7,916 |
| 2024-06-19 | 62,000.00 | 62,200.00 | 59,500.00 | 60,400.00 | 60,400.00 | 14,671 |
| 2024-06-18 | 63,500.00 | 63,500.00 | 61,600.00 | 62,000.00 | 62,000.00 | 8,076 |
| 2024-06-17 | 63,900.00 | 63,900.00 | 62,700.00 | 62,800.00 | 62,800.00 | 5,023 |
| 2024-06-14 | 64,000.00 | 64,400.00 | 62,300.00 | 63,200.00 | 63,200.00 | 12,163 |
| 2024-06-13 | 68,000.00 | 68,200.00 | 63,500.00 | 64,400.00 | 64,400.00 | 25,509 |
| 2024-06-12 | 66,200.00 | 72,000.00 | 65,500.00 | 67,900.00 | 67,900.00 | 37,127 |
| 2024-06-11 | 67,000.00 | 67,800.00 | 65,800.00 | 66,200.00 | 66,200.00 | 7,297 |
| 2024-06-10 | 65,000.00 | 68,600.00 | 64,200.00 | 66,200.00 | 66,200.00 | 15,606 |
| 2024-06-07 | 64,400.00 | 66,200.00 | 63,500.00 | 64,700.00 | 64,700.00 | 10,410 |
| 2024-06-05 | 66,000.00 | 66,300.00 | 64,400.00 | 65,000.00 | 65,000.00 | 7,772 |
| 2024-06-04 | 67,700.00 | 69,500.00 | 64,600.00 | 64,600.00 | 64,600.00 | 21,634 |
| 2024-06-03 | 65,300.00 | 69,800.00 | 63,800.00 | 67,500.00 | 67,500.00 | 42,210 |
| 2024-05-31 | 66,000.00 | 68,100.00 | 63,700.00 | 64,300.00 | 64,300.00 | 18,266 |
| 2024-05-30 | 62,100.00 | 66,500.00 | 60,400.00 | 65,900.00 | 65,900.00 | 23,152 |
| 2024-05-29 | 64,000.00 | 64,900.00 | 62,100.00 | 62,100.00 | 62,100.00 | 13,702 |
| 2024-05-28 | 63,600.00 | 65,100.00 | 62,500.00 | 64,300.00 | 64,300.00 | 14,953 |
| 2024-05-27 | 63,600.00 | 64,000.00 | 62,000.00 | 63,300.00 | 63,300.00 | 17,379 |
| 2024-05-24 | 64,400.00 | 64,500.00 | 62,500.00 | 63,500.00 | 63,500.00 | 18,437 |
| 2024-05-23 | 68,200.00 | 68,300.00 | 62,500.00 | 64,500.00 | 64,500.00 | 21,670 |
| 2024-05-22 | 67,600.00 | 70,400.00 | 66,300.00 | 67,500.00 | 67,500.00 | 27,374 |
| 2024-05-21 | 72,500.00 | 72,500.00 | 67,700.00 | 67,900.00 | 67,900.00 | 39,360 |
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.