Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 102,500.00 | 109,100.00 | 102,300.00 | 106,000.00 | 106,000.00 | 37,256 |
| 2023-06-02 | 99,900.00 | 102,400.00 | 99,100.00 | 101,300.00 | 101,300.00 | 11,407 |
| 2023-06-01 | 100,000.00 | 100,000.00 | 98,900.00 | 99,900.00 | 99,900.00 | 9,624 |
| 2023-05-31 | 100,400.00 | 100,900.00 | 99,500.00 | 99,500.00 | 99,500.00 | 7,312 |
| 2023-05-30 | 100,500.00 | 101,300.00 | 100,100.00 | 100,200.00 | 100,200.00 | 6,991 |
| 2023-05-26 | 100,400.00 | 101,700.00 | 100,000.00 | 100,500.00 | 100,500.00 | 5,698 |
| 2023-05-25 | 101,000.00 | 101,500.00 | 100,200.00 | 100,300.00 | 100,300.00 | 6,006 |
| 2023-05-24 | 101,300.00 | 103,300.00 | 101,100.00 | 101,300.00 | 101,300.00 | 8,986 |
| 2023-05-23 | 102,400.00 | 103,500.00 | 101,400.00 | 103,300.00 | 103,300.00 | 8,696 |
| 2023-05-22 | 100,800.00 | 103,000.00 | 99,900.00 | 102,400.00 | 102,400.00 | 13,239 |
| 2023-05-19 | 100,600.00 | 101,600.00 | 100,200.00 | 100,800.00 | 100,800.00 | 10,263 |
| 2023-05-18 | 100,400.00 | 102,000.00 | 99,900.00 | 100,600.00 | 100,600.00 | 10,232 |
| 2023-05-17 | 99,000.00 | 102,000.00 | 99,000.00 | 100,400.00 | 100,400.00 | 9,127 |
| 2023-05-16 | 101,400.00 | 101,800.00 | 99,800.00 | 100,000.00 | 100,000.00 | 9,748 |
| 2023-05-15 | 102,100.00 | 102,100.00 | 99,500.00 | 101,100.00 | 101,100.00 | 22,929 |
| 2023-05-12 | 102,600.00 | 103,300.00 | 101,200.00 | 102,300.00 | 102,300.00 | 14,885 |
| 2023-05-11 | 104,900.00 | 107,300.00 | 103,300.00 | 103,400.00 | 103,400.00 | 14,731 |
| 2023-05-10 | 105,800.00 | 108,500.00 | 104,100.00 | 104,900.00 | 104,900.00 | 13,098 |
| 2023-05-09 | 108,500.00 | 108,500.00 | 105,200.00 | 106,000.00 | 106,000.00 | 11,596 |
| 2023-05-08 | 107,100.00 | 109,100.00 | 105,900.00 | 107,600.00 | 107,600.00 | 15,520 |
| 2023-05-07 | 107,200.00 | 107,200.00 | 107,200.00 | 107,200.00 | 107,200.00 | 0 |
| 2023-05-04 | 107,600.00 | 108,400.00 | 105,700.00 | 107,200.00 | 107,200.00 | 11,897 |
| 2023-05-03 | 111,200.00 | 111,500.00 | 107,100.00 | 107,900.00 | 107,900.00 | 14,456 |
| 2023-05-02 | 108,500.00 | 111,500.00 | 107,900.00 | 111,200.00 | 111,200.00 | 19,439 |
| 2023-05-01 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 0 |
| 2023-04-28 | 106,400.00 | 108,800.00 | 106,400.00 | 106,500.00 | 106,500.00 | 7,933 |
| 2023-04-27 | 111,700.00 | 111,700.00 | 103,000.00 | 106,400.00 | 106,400.00 | 16,376 |
| 2023-04-26 | 107,500.00 | 111,900.00 | 106,800.00 | 108,800.00 | 108,800.00 | 20,093 |
| 2023-04-25 | 105,700.00 | 110,100.00 | 105,600.00 | 107,000.00 | 107,000.00 | 14,935 |
| 2023-04-24 | 110,000.00 | 110,500.00 | 106,300.00 | 107,000.00 | 107,000.00 | 21,052 |
| 2023-04-23 | 110,500.00 | 110,500.00 | 110,500.00 | 110,500.00 | 110,500.00 | 0 |
| 2023-04-21 | 110,600.00 | 112,000.00 | 110,300.00 | 110,500.00 | 110,500.00 | 19,865 |
| 2023-04-20 | 115,900.00 | 115,900.00 | 112,100.00 | 112,100.00 | 112,100.00 | 31,478 |
| 2023-04-19 | 116,500.00 | 117,200.00 | 115,300.00 | 115,600.00 | 115,600.00 | 22,084 |
| 2023-04-18 | 118,600.00 | 119,100.00 | 116,200.00 | 116,700.00 | 116,700.00 | 20,708 |
| 2023-04-17 | 116,600.00 | 120,400.00 | 115,100.00 | 118,000.00 | 118,000.00 | 32,009 |
| 2023-04-16 | 116,700.00 | 116,700.00 | 116,700.00 | 116,700.00 | 116,700.00 | 0 |
| 2023-04-14 | 115,900.00 | 117,900.00 | 115,700.00 | 116,700.00 | 116,700.00 | 22,270 |
| 2023-04-13 | 116,900.00 | 117,800.00 | 115,000.00 | 115,900.00 | 115,900.00 | 19,422 |
| 2023-04-12 | 118,400.00 | 118,400.00 | 115,800.00 | 116,700.00 | 116,700.00 | 24,513 |
| 2023-04-11 | 118,000.00 | 120,900.00 | 115,800.00 | 118,500.00 | 118,500.00 | 36,577 |
| 2023-04-10 | 115,400.00 | 118,200.00 | 112,200.00 | 118,000.00 | 118,000.00 | 48,739 |
| 2023-04-07 | 116,500.00 | 117,400.00 | 114,900.00 | 115,400.00 | 115,400.00 | 30,085 |
| 2023-04-06 | 120,300.00 | 120,300.00 | 116,100.00 | 116,300.00 | 116,300.00 | 36,377 |
| 2023-04-05 | 123,100.00 | 124,000.00 | 119,800.00 | 120,300.00 | 120,300.00 | 31,484 |
| 2023-04-04 | 125,300.00 | 125,300.00 | 121,900.00 | 123,100.00 | 123,100.00 | 31,630 |
| 2023-04-03 | 132,000.00 | 132,000.00 | 123,400.00 | 124,200.00 | 124,200.00 | 56,409 |
| 2023-03-31 | 130,900.00 | 131,600.00 | 128,800.00 | 130,100.00 | 130,100.00 | 18,034 |
| 2023-03-30 | 130,200.00 | 132,600.00 | 128,000.00 | 131,000.00 | 131,000.00 | 31,013 |
| 2023-03-29 | 130,000.00 | 130,800.00 | 127,800.00 | 129,900.00 | 129,900.00 | 11,053 |
| 2023-03-28 | 125,000.00 | 132,500.00 | 125,000.00 | 130,000.00 | 130,000.00 | 29,956 |
| 2023-03-27 | 127,200.00 | 127,200.00 | 123,100.00 | 125,700.00 | 125,700.00 | 16,741 |
| 2023-03-24 | 131,000.00 | 131,000.00 | 126,500.00 | 127,400.00 | 127,400.00 | 12,062 |
| 2023-03-23 | 124,900.00 | 130,500.00 | 124,900.00 | 129,000.00 | 129,000.00 | 20,422 |
| 2023-03-22 | 129,500.00 | 129,900.00 | 125,700.00 | 126,500.00 | 126,500.00 | 25,516 |
| 2023-03-21 | 131,600.00 | 132,400.00 | 129,200.00 | 129,200.00 | 129,200.00 | 8,642 |
| 2023-03-20 | 134,700.00 | 136,400.00 | 130,000.00 | 130,100.00 | 130,100.00 | 15,273 |
| 2023-03-17 | 133,200.00 | 134,000.00 | 130,400.00 | 132,900.00 | 132,900.00 | 27,043 |
| 2023-03-16 | 123,400.00 | 129,300.00 | 122,600.00 | 129,300.00 | 129,300.00 | 17,794 |
| 2023-03-15 | 130,000.00 | 131,600.00 | 124,800.00 | 128,300.00 | 128,300.00 | 23,717 |
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.