Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 104,000.00 | 110,000.00 | 100,100.00 | 108,600.00 | 108,600.00 | 34,670 |
| 2023-08-23 | 102,400.00 | 108,500.00 | 102,100.00 | 103,700.00 | 103,700.00 | 29,564 |
| 2023-08-22 | 108,200.00 | 109,800.00 | 102,200.00 | 102,300.00 | 102,300.00 | 43,897 |
| 2023-08-21 | 95,300.00 | 112,100.00 | 95,300.00 | 108,400.00 | 108,400.00 | 123,223 |
| 2023-08-18 | 94,000.00 | 98,000.00 | 94,000.00 | 95,500.00 | 95,500.00 | 20,172 |
| 2023-08-17 | 95,200.00 | 98,000.00 | 94,000.00 | 95,900.00 | 95,900.00 | 18,754 |
| 2023-08-16 | 99,600.00 | 100,700.00 | 95,800.00 | 97,400.00 | 97,400.00 | 17,258 |
| 2023-08-15 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 0 |
| 2023-08-14 | 104,500.00 | 107,000.00 | 99,900.00 | 100,200.00 | 100,200.00 | 15,139 |
| 2023-08-11 | 102,700.00 | 106,200.00 | 100,100.00 | 104,800.00 | 104,800.00 | 14,928 |
| 2023-08-10 | 100,100.00 | 104,100.00 | 99,500.00 | 101,800.00 | 101,800.00 | 13,317 |
| 2023-08-09 | 102,000.00 | 104,000.00 | 99,500.00 | 101,900.00 | 101,900.00 | 25,449 |
| 2023-08-08 | 106,900.00 | 107,700.00 | 101,100.00 | 102,600.00 | 102,600.00 | 29,138 |
| 2023-08-07 | 107,000.00 | 108,500.00 | 103,100.00 | 106,800.00 | 106,800.00 | 22,768 |
| 2023-08-04 | 107,200.00 | 109,500.00 | 101,300.00 | 105,800.00 | 105,800.00 | 52,062 |
| 2023-08-03 | 100,000.00 | 110,500.00 | 96,600.00 | 110,500.00 | 110,500.00 | 154,114 |
| 2023-08-02 | 90,300.00 | 108,500.00 | 89,500.00 | 101,900.00 | 101,900.00 | 219,404 |
| 2023-08-01 | 91,800.00 | 91,800.00 | 87,100.00 | 88,700.00 | 88,700.00 | 25,004 |
| 2023-07-31 | 81,400.00 | 93,600.00 | 80,900.00 | 89,700.00 | 89,700.00 | 61,482 |
| 2023-07-30 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | 81,400.00 | 0 |
| 2023-07-28 | 80,800.00 | 81,900.00 | 78,000.00 | 81,400.00 | 81,400.00 | 21,925 |
| 2023-07-27 | 80,000.00 | 82,100.00 | 78,000.00 | 80,900.00 | 80,900.00 | 19,847 |
| 2023-07-26 | 82,400.00 | 83,900.00 | 80,000.00 | 81,500.00 | 81,500.00 | 25,356 |
| 2023-07-25 | 83,800.00 | 85,600.00 | 81,800.00 | 84,100.00 | 84,100.00 | 20,839 |
| 2023-07-24 | 89,200.00 | 89,200.00 | 83,800.00 | 84,200.00 | 84,200.00 | 34,369 |
| 2023-07-21 | 85,200.00 | 90,200.00 | 85,100.00 | 89,200.00 | 89,200.00 | 18,643 |
| 2023-07-20 | 87,800.00 | 88,400.00 | 85,100.00 | 86,000.00 | 86,000.00 | 13,847 |
| 2023-07-19 | 89,400.00 | 90,000.00 | 87,500.00 | 88,100.00 | 88,100.00 | 12,868 |
| 2023-07-18 | 89,500.00 | 91,000.00 | 88,200.00 | 89,400.00 | 89,400.00 | 12,578 |
| 2023-07-17 | 88,200.00 | 91,000.00 | 86,900.00 | 90,400.00 | 90,400.00 | 15,021 |
| 2023-07-14 | 90,400.00 | 90,600.00 | 88,400.00 | 89,500.00 | 89,500.00 | 18,285 |
| 2023-07-13 | 94,100.00 | 94,700.00 | 90,000.00 | 90,400.00 | 90,400.00 | 32,120 |
| 2023-07-12 | 97,300.00 | 99,400.00 | 94,000.00 | 94,700.00 | 94,700.00 | 28,856 |
| 2023-07-11 | 92,400.00 | 100,000.00 | 88,500.00 | 98,000.00 | 98,000.00 | 98,881 |
| 2023-07-10 | 80,900.00 | 102,900.00 | 80,200.00 | 93,400.00 | 93,400.00 | 236,331 |
| 2023-07-07 | 80,700.00 | 81,200.00 | 77,600.00 | 81,200.00 | 81,200.00 | 27,794 |
| 2023-07-06 | 80,500.00 | 83,200.00 | 77,000.00 | 81,700.00 | 81,700.00 | 55,954 |
| 2023-07-05 | 85,100.00 | 85,800.00 | 80,400.00 | 80,800.00 | 80,800.00 | 71,828 |
| 2023-07-04 | 90,600.00 | 91,700.00 | 86,100.00 | 87,000.00 | 87,000.00 | 43,602 |
| 2023-07-03 | 93,800.00 | 94,400.00 | 91,800.00 | 91,800.00 | 91,800.00 | 23,430 |
| 2023-06-30 | 94,100.00 | 94,900.00 | 93,000.00 | 93,800.00 | 93,800.00 | 11,588 |
| 2023-06-29 | 98,500.00 | 98,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 27,038 |
| 2023-06-28 | 100,400.00 | 102,900.00 | 99,000.00 | 99,100.00 | 99,100.00 | 17,543 |
| 2023-06-27 | 100,100.00 | 100,500.00 | 99,600.00 | 100,400.00 | 100,400.00 | 7,973 |
| 2023-06-26 | 100,600.00 | 101,200.00 | 99,600.00 | 100,100.00 | 100,100.00 | 11,040 |
| 2023-06-23 | 102,900.00 | 102,900.00 | 100,500.00 | 100,600.00 | 100,600.00 | 19,315 |
| 2023-06-22 | 102,700.00 | 105,300.00 | 101,400.00 | 102,200.00 | 102,200.00 | 12,557 |
| 2023-06-21 | 105,800.00 | 106,900.00 | 101,400.00 | 102,800.00 | 102,800.00 | 20,155 |
| 2023-06-20 | 101,500.00 | 108,000.00 | 101,500.00 | 105,200.00 | 105,200.00 | 32,541 |
| 2023-06-19 | 101,000.00 | 103,000.00 | 101,000.00 | 101,300.00 | 101,300.00 | 6,649 |
| 2023-06-16 | 101,000.00 | 103,000.00 | 100,300.00 | 101,900.00 | 101,900.00 | 8,946 |
| 2023-06-15 | 103,700.00 | 104,100.00 | 100,000.00 | 101,000.00 | 101,000.00 | 18,699 |
| 2023-06-14 | 105,600.00 | 106,100.00 | 103,700.00 | 104,300.00 | 104,300.00 | 15,402 |
| 2023-06-13 | 104,100.00 | 109,400.00 | 103,700.00 | 105,600.00 | 105,600.00 | 36,110 |
| 2023-06-12 | 103,700.00 | 106,000.00 | 102,700.00 | 103,700.00 | 103,700.00 | 8,487 |
| 2023-06-11 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 0 |
| 2023-06-09 | 105,500.00 | 106,000.00 | 103,200.00 | 104,000.00 | 104,000.00 | 13,520 |
| 2023-06-08 | 105,100.00 | 108,000.00 | 105,000.00 | 105,400.00 | 105,400.00 | 11,401 |
| 2023-06-07 | 107,000.00 | 109,300.00 | 106,600.00 | 106,600.00 | 106,600.00 | 18,027 |
| 2023-06-06 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 0 |
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.