Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 63,100.00 | 72,000.00 | 63,100.00 | 71,000.00 | 71,000.00 | 147,332 |
| 2024-05-17 | 60,000.00 | 63,500.00 | 59,300.00 | 62,900.00 | 62,900.00 | 15,335 |
| 2024-05-16 | 60,800.00 | 60,800.00 | 59,000.00 | 60,100.00 | 60,100.00 | 9,108 |
| 2024-05-14 | 58,500.00 | 62,700.00 | 57,400.00 | 60,800.00 | 60,800.00 | 19,985 |
| 2024-05-13 | 57,400.00 | 58,500.00 | 57,200.00 | 57,700.00 | 57,700.00 | 5,221 |
| 2024-05-10 | 58,700.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 8,115 |
| 2024-05-09 | 59,500.00 | 59,700.00 | 57,100.00 | 57,500.00 | 57,500.00 | 7,597 |
| 2024-05-08 | 58,700.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 4,105 |
| 2024-05-07 | 59,700.00 | 60,300.00 | 58,500.00 | 58,700.00 | 58,700.00 | 8,500 |
| 2024-05-03 | 58,800.00 | 60,800.00 | 58,700.00 | 59,500.00 | 59,500.00 | 5,871 |
| 2024-05-02 | 60,400.00 | 61,000.00 | 58,700.00 | 58,700.00 | 58,700.00 | 8,194 |
| 2024-04-30 | 60,500.00 | 61,500.00 | 59,800.00 | 60,400.00 | 60,400.00 | 7,012 |
| 2024-04-29 | 56,700.00 | 60,400.00 | 56,700.00 | 60,400.00 | 60,400.00 | 13,454 |
| 2024-04-26 | 56,400.00 | 57,300.00 | 55,800.00 | 56,700.00 | 56,700.00 | 3,000 |
| 2024-04-25 | 55,800.00 | 57,900.00 | 55,800.00 | 56,400.00 | 56,400.00 | 5,078 |
| 2024-04-24 | 56,900.00 | 57,600.00 | 56,100.00 | 57,400.00 | 57,400.00 | 3,910 |
| 2024-04-23 | 59,800.00 | 59,800.00 | 55,800.00 | 56,700.00 | 56,700.00 | 7,144 |
| 2024-04-22 | 54,800.00 | 58,300.00 | 54,800.00 | 58,300.00 | 58,300.00 | 5,674 |
| 2024-04-19 | 57,800.00 | 57,800.00 | 54,600.00 | 55,500.00 | 55,500.00 | 10,818 |
| 2024-04-18 | 56,900.00 | 59,500.00 | 56,600.00 | 58,000.00 | 58,000.00 | 6,891 |
| 2024-04-17 | 55,200.00 | 57,700.00 | 55,200.00 | 57,400.00 | 57,400.00 | 4,738 |
| 2024-04-16 | 58,000.00 | 58,600.00 | 55,700.00 | 55,700.00 | 55,700.00 | 8,135 |
| 2024-04-15 | 59,000.00 | 59,500.00 | 57,100.00 | 58,000.00 | 58,000.00 | 12,412 |
| 2024-04-12 | 60,300.00 | 60,500.00 | 59,000.00 | 59,800.00 | 59,800.00 | 6,053 |
| 2024-04-11 | 59,600.00 | 61,500.00 | 59,300.00 | 60,300.00 | 60,300.00 | 6,623 |
| 2024-04-09 | 61,300.00 | 61,300.00 | 59,500.00 | 59,600.00 | 59,600.00 | 6,044 |
| 2024-04-08 | 61,700.00 | 61,800.00 | 59,500.00 | 59,900.00 | 59,900.00 | 14,353 |
| 2024-04-05 | 62,000.00 | 62,600.00 | 61,300.00 | 61,300.00 | 61,300.00 | 7,616 |
| 2024-04-04 | 64,200.00 | 64,200.00 | 62,100.00 | 62,600.00 | 62,600.00 | 13,302 |
| 2024-04-03 | 62,600.00 | 66,000.00 | 62,100.00 | 64,300.00 | 64,300.00 | 18,271 |
| 2024-04-02 | 65,900.00 | 65,900.00 | 62,500.00 | 63,400.00 | 63,400.00 | 13,696 |
| 2024-04-01 | 62,500.00 | 67,000.00 | 62,400.00 | 65,900.00 | 65,900.00 | 18,586 |
| 2024-03-29 | 61,900.00 | 64,100.00 | 61,700.00 | 62,800.00 | 62,800.00 | 7,419 |
| 2024-03-28 | 63,300.00 | 63,300.00 | 61,600.00 | 62,000.00 | 62,000.00 | 12,938 |
| 2024-03-27 | 62,500.00 | 63,300.00 | 62,100.00 | 62,300.00 | 62,300.00 | 4,490 |
| 2024-03-26 | 61,700.00 | 63,300.00 | 61,700.00 | 62,600.00 | 62,600.00 | 6,497 |
| 2024-03-25 | 62,600.00 | 62,900.00 | 61,400.00 | 61,700.00 | 61,700.00 | 8,320 |
| 2024-03-22 | 61,700.00 | 62,800.00 | 61,000.00 | 62,500.00 | 62,500.00 | 5,670 |
| 2024-03-21 | 61,200.00 | 62,800.00 | 61,200.00 | 61,700.00 | 61,700.00 | 9,394 |
| 2024-03-20 | 61,200.00 | 62,600.00 | 61,200.00 | 61,500.00 | 61,500.00 | 6,327 |
| 2024-03-19 | 62,400.00 | 62,700.00 | 60,800.00 | 61,600.00 | 61,600.00 | 9,496 |
| 2024-03-18 | 64,200.00 | 65,100.00 | 61,600.00 | 62,800.00 | 62,800.00 | 15,627 |
| 2024-03-15 | 67,500.00 | 67,500.00 | 64,000.00 | 64,000.00 | 64,000.00 | 17,359 |
| 2024-03-14 | 67,700.00 | 68,200.00 | 66,200.00 | 66,400.00 | 66,400.00 | 8,174 |
| 2024-03-13 | 67,100.00 | 68,000.00 | 66,300.00 | 67,100.00 | 67,100.00 | 6,969 |
| 2024-03-12 | 66,000.00 | 67,800.00 | 66,000.00 | 67,100.00 | 67,100.00 | 7,310 |
| 2024-03-11 | 66,800.00 | 67,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | 4,427 |
| 2024-03-08 | 65,600.00 | 67,300.00 | 65,600.00 | 66,800.00 | 66,800.00 | 5,994 |
| 2024-03-07 | 67,500.00 | 67,500.00 | 66,000.00 | 66,200.00 | 66,200.00 | 10,247 |
| 2024-03-06 | 66,600.00 | 67,500.00 | 65,000.00 | 67,500.00 | 67,500.00 | 13,710 |
| 2024-03-05 | 66,800.00 | 68,100.00 | 66,800.00 | 67,000.00 | 67,000.00 | 10,851 |
| 2024-03-04 | 67,500.00 | 68,400.00 | 67,400.00 | 67,800.00 | 67,800.00 | 9,637 |
| 2024-02-29 | 69,600.00 | 70,300.00 | 67,400.00 | 67,500.00 | 67,500.00 | 23,106 |
| 2024-02-28 | 71,800.00 | 71,800.00 | 69,500.00 | 70,500.00 | 70,500.00 | 21,865 |
| 2024-02-27 | 73,400.00 | 73,400.00 | 71,400.00 | 71,900.00 | 71,900.00 | 9,275 |
| 2024-02-26 | 73,500.00 | 74,000.00 | 72,500.00 | 73,000.00 | 73,000.00 | 4,521 |
| 2024-02-23 | 73,700.00 | 74,500.00 | 72,700.00 | 73,500.00 | 73,500.00 | 12,539 |
| 2024-02-22 | 71,600.00 | 76,600.00 | 71,600.00 | 74,700.00 | 74,700.00 | 21,907 |
| 2024-02-21 | 72,900.00 | 74,300.00 | 72,100.00 | 72,500.00 | 72,500.00 | 9,872 |
| 2024-02-20 | 74,000.00 | 74,800.00 | 72,000.00 | 72,900.00 | 72,900.00 | 10,953 |
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.