Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 74,000.00 | 74,800.00 | 72,000.00 | 72,900.00 | 72,900.00 | 10,953 |
| 2024-02-19 | 79,900.00 | 79,900.00 | 73,800.00 | 74,000.00 | 74,000.00 | 21,153 |
| 2024-02-16 | 71,200.00 | 75,900.00 | 70,800.00 | 74,500.00 | 74,500.00 | 18,945 |
| 2024-02-15 | 71,400.00 | 72,300.00 | 70,000.00 | 71,800.00 | 71,800.00 | 6,201 |
| 2024-02-14 | 72,300.00 | 72,300.00 | 70,700.00 | 71,400.00 | 71,400.00 | 7,405 |
| 2024-02-13 | 71,800.00 | 72,500.00 | 71,500.00 | 72,300.00 | 72,300.00 | 3,613 |
| 2024-02-08 | 72,800.00 | 72,800.00 | 71,600.00 | 71,800.00 | 71,800.00 | 4,277 |
| 2024-02-07 | 71,600.00 | 72,700.00 | 71,500.00 | 71,700.00 | 71,700.00 | 4,399 |
| 2024-02-06 | 73,100.00 | 73,500.00 | 71,500.00 | 71,700.00 | 71,700.00 | 3,930 |
| 2024-02-05 | 73,100.00 | 74,000.00 | 72,000.00 | 73,500.00 | 73,500.00 | 4,896 |
| 2024-02-02 | 70,800.00 | 74,700.00 | 70,700.00 | 74,000.00 | 74,000.00 | 17,885 |
| 2024-02-01 | 69,400.00 | 71,600.00 | 66,400.00 | 71,300.00 | 71,300.00 | 23,442 |
| 2024-01-31 | 72,300.00 | 73,100.00 | 65,100.00 | 69,400.00 | 69,400.00 | 65,141 |
| 2024-01-30 | 73,900.00 | 76,100.00 | 73,100.00 | 73,200.00 | 73,200.00 | 11,126 |
| 2024-01-29 | 74,500.00 | 76,000.00 | 73,100.00 | 74,900.00 | 74,900.00 | 8,659 |
| 2024-01-26 | 72,700.00 | 75,600.00 | 71,600.00 | 75,100.00 | 75,100.00 | 12,983 |
| 2024-01-25 | 77,400.00 | 79,100.00 | 71,200.00 | 71,700.00 | 71,700.00 | 51,436 |
| 2024-01-24 | 76,200.00 | 77,600.00 | 74,900.00 | 76,200.00 | 76,200.00 | 5,900 |
| 2024-01-23 | 76,000.00 | 77,900.00 | 75,000.00 | 76,100.00 | 76,100.00 | 5,484 |
| 2024-01-22 | 79,500.00 | 79,500.00 | 74,900.00 | 75,800.00 | 75,800.00 | 8,693 |
| 2024-01-19 | 78,200.00 | 79,200.00 | 77,200.00 | 78,100.00 | 78,100.00 | 7,496 |
| 2024-01-18 | 78,500.00 | 80,400.00 | 77,000.00 | 78,100.00 | 78,100.00 | 10,147 |
| 2024-01-17 | 79,700.00 | 80,700.00 | 76,700.00 | 78,500.00 | 78,500.00 | 17,546 |
| 2024-01-16 | 81,300.00 | 82,400.00 | 79,400.00 | 80,800.00 | 80,800.00 | 6,264 |
| 2024-01-15 | 81,500.00 | 81,500.00 | 80,600.00 | 81,200.00 | 81,200.00 | 413 |
| 2024-01-12 | 80,700.00 | 81,800.00 | 80,700.00 | 81,500.00 | 81,500.00 | 3,583 |
| 2024-01-11 | 82,200.00 | 82,400.00 | 77,400.00 | 80,700.00 | 80,700.00 | 11,387 |
| 2024-01-10 | 83,900.00 | 84,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | 6,214 |
| 2024-01-09 | 84,800.00 | 86,000.00 | 82,600.00 | 83,300.00 | 83,300.00 | 13,857 |
| 2024-01-08 | 83,400.00 | 83,500.00 | 82,000.00 | 82,800.00 | 82,800.00 | 3,182 |
| 2024-01-05 | 84,500.00 | 84,900.00 | 82,500.00 | 83,100.00 | 83,100.00 | 5,763 |
| 2024-01-04 | 84,600.00 | 86,100.00 | 83,800.00 | 83,800.00 | 83,800.00 | 10,049 |
| 2024-01-03 | 86,300.00 | 86,300.00 | 85,000.00 | 85,600.00 | 85,600.00 | 5,905 |
| 2024-01-02 | 86,000.00 | 86,500.00 | 84,400.00 | 86,300.00 | 86,300.00 | 3,914 |
| 2023-12-28 | 85,400.00 | 86,800.00 | 84,800.00 | 86,000.00 | 86,000.00 | 5,435 |
| 2023-12-27 | 83,200.00 | 85,800.00 | 82,500.00 | 85,100.00 | 85,100.00 | 7,635 |
| 2023-12-26 | 85,500.00 | 85,500.00 | 84,100.00 | 84,400.00 | 84,400.00 | 8,331 |
| 2023-12-22 | 86,500.00 | 86,600.00 | 85,300.00 | 85,500.00 | 85,500.00 | 11,071 |
| 2023-12-21 | 86,100.00 | 87,000.00 | 86,100.00 | 86,500.00 | 86,500.00 | 7,675 |
| 2023-12-20 | 86,900.00 | 87,700.00 | 86,900.00 | 87,200.00 | 87,200.00 | 7,292 |
| 2023-12-19 | 88,000.00 | 88,000.00 | 86,500.00 | 86,900.00 | 86,900.00 | 10,443 |
| 2023-12-18 | 87,800.00 | 88,700.00 | 86,900.00 | 88,300.00 | 88,300.00 | 9,159 |
| 2023-12-17 | 88,800.00 | 88,800.00 | 88,800.00 | 88,800.00 | 88,800.00 | 0 |
| 2023-12-15 | 87,000.00 | 88,800.00 | 87,000.00 | 88,800.00 | 88,800.00 | 7,218 |
| 2023-12-14 | 88,200.00 | 88,800.00 | 86,000.00 | 86,600.00 | 86,600.00 | 7,474 |
| 2023-12-13 | 88,000.00 | 88,300.00 | 86,000.00 | 86,000.00 | 86,000.00 | 10,699 |
| 2023-12-12 | 88,300.00 | 89,400.00 | 87,900.00 | 88,000.00 | 88,000.00 | 9,499 |
| 2023-12-11 | 89,900.00 | 89,900.00 | 88,200.00 | 88,600.00 | 88,600.00 | 6,175 |
| 2023-12-08 | 92,500.00 | 92,500.00 | 88,700.00 | 89,300.00 | 89,300.00 | 8,206 |
| 2023-12-07 | 89,100.00 | 92,000.00 | 89,100.00 | 91,000.00 | 91,000.00 | 8,471 |
| 2023-12-06 | 90,300.00 | 90,800.00 | 87,600.00 | 89,000.00 | 89,000.00 | 12,421 |
| 2023-12-05 | 92,400.00 | 93,900.00 | 91,100.00 | 91,100.00 | 91,100.00 | 8,240 |
| 2023-12-04 | 89,000.00 | 95,400.00 | 89,000.00 | 92,400.00 | 92,400.00 | 20,573 |
| 2023-12-01 | 89,600.00 | 90,800.00 | 88,100.00 | 88,500.00 | 88,500.00 | 12,236 |
| 2023-11-30 | 87,200.00 | 89,900.00 | 87,200.00 | 89,500.00 | 89,500.00 | 3,887 |
| 2023-11-29 | 88,300.00 | 89,800.00 | 87,900.00 | 88,000.00 | 88,000.00 | 6,600 |
| 2023-11-28 | 90,300.00 | 90,400.00 | 89,000.00 | 89,000.00 | 89,000.00 | 6,200 |
| 2023-11-27 | 91,900.00 | 91,900.00 | 90,100.00 | 90,100.00 | 90,100.00 | 4,055 |
| 2023-11-24 | 91,400.00 | 92,000.00 | 89,800.00 | 91,900.00 | 91,900.00 | 4,205 |
| 2023-11-23 | 91,300.00 | 91,500.00 | 90,000.00 | 90,000.00 | 90,000.00 | 3,273 |
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.