Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 133,300.00 | 138,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 33,098 |
| 2023-03-13 | 130,100.00 | 133,000.00 | 130,000.00 | 133,000.00 | 133,000.00 | 13,166 |
| 2023-03-12 | 132,900.00 | 132,900.00 | 132,900.00 | 132,900.00 | 132,900.00 | 0 |
| 2023-03-10 | 137,000.00 | 138,800.00 | 132,900.00 | 132,900.00 | 132,900.00 | 23,889 |
| 2023-03-09 | 140,400.00 | 145,500.00 | 138,200.00 | 139,500.00 | 139,500.00 | 28,232 |
| 2023-03-08 | 144,500.00 | 144,500.00 | 137,600.00 | 139,500.00 | 139,500.00 | 29,687 |
| 2023-03-07 | 145,000.00 | 149,100.00 | 141,500.00 | 144,500.00 | 144,500.00 | 27,932 |
| 2023-03-06 | 148,200.00 | 148,900.00 | 143,000.00 | 144,700.00 | 144,700.00 | 34,824 |
| 2023-03-05 | 149,200.00 | 149,200.00 | 149,200.00 | 149,200.00 | 149,200.00 | 0 |
| 2023-03-03 | 152,500.00 | 155,400.00 | 148,000.00 | 149,200.00 | 149,200.00 | 29,593 |
| 2023-03-02 | 148,800.00 | 156,600.00 | 148,600.00 | 152,500.00 | 152,500.00 | 50,128 |
| 2023-03-01 | 146,300.00 | 146,300.00 | 146,300.00 | 146,300.00 | 146,300.00 | 0 |
| 2023-02-28 | 147,300.00 | 150,400.00 | 145,600.00 | 146,300.00 | 146,300.00 | 25,702 |
| 2023-02-27 | 154,800.00 | 154,800.00 | 146,500.00 | 147,400.00 | 147,400.00 | 54,189 |
| 2023-02-26 | 156,800.00 | 156,800.00 | 156,800.00 | 156,800.00 | 156,800.00 | 0 |
| 2023-02-24 | 160,000.00 | 160,500.00 | 156,000.00 | 156,800.00 | 156,800.00 | 501 |
| 2023-02-23 | 158,500.00 | 164,000.00 | 152,500.00 | 159,100.00 | 159,100.00 | 649 |
| 2023-02-22 | 152,200.00 | 165,400.00 | 150,900.00 | 156,200.00 | 156,200.00 | 605 |
| 2023-02-21 | 139,500.00 | 154,000.00 | 139,500.00 | 154,000.00 | 154,000.00 | 1,031 |
| 2023-02-20 | 141,800.00 | 144,000.00 | 133,400.00 | 141,000.00 | 141,000.00 | 956 |
| 2023-02-19 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 0 |
| 2023-02-17 | 116,800.00 | 145,500.00 | 114,000.00 | 141,800.00 | 141,800.00 | 2,432 |
| 2023-02-16 | 109,400.00 | 118,000.00 | 109,400.00 | 118,000.00 | 118,000.00 | 227 |
| 2023-02-15 | 111,200.00 | 112,900.00 | 109,900.00 | 109,900.00 | 109,900.00 | 41 |
| 2023-02-14 | 112,900.00 | 114,500.00 | 110,600.00 | 112,000.00 | 112,000.00 | 42 |
| 2023-02-13 | 111,700.00 | 113,000.00 | 109,700.00 | 111,400.00 | 111,400.00 | 17,193 |
| 2023-02-10 | 114,700.00 | 114,700.00 | 111,300.00 | 112,000.00 | 112,000.00 | 61 |
| 2023-02-09 | 119,800.00 | 119,800.00 | 113,300.00 | 114,300.00 | 114,300.00 | 156 |
| 2023-02-08 | 121,600.00 | 121,800.00 | 118,300.00 | 118,800.00 | 118,800.00 | 172 |
| 2023-02-07 | 123,000.00 | 123,200.00 | 119,800.00 | 120,600.00 | 120,600.00 | 262 |
| 2023-02-06 | 125,000.00 | 128,400.00 | 122,000.00 | 123,500.00 | 123,500.00 | 221 |
| 2023-02-05 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 123,900.00 | 0 |
| 2023-02-03 | 121,400.00 | 127,500.00 | 120,500.00 | 124,100.00 | 124,100.00 | 206 |
| 2023-02-02 | 121,000.00 | 121,500.00 | 118,700.00 | 120,000.00 | 120,000.00 | 43 |
| 2023-02-01 | 119,300.00 | 121,300.00 | 118,200.00 | 119,500.00 | 119,500.00 | 38 |
| 2023-01-31 | 115,700.00 | 118,800.00 | 115,600.00 | 117,900.00 | 117,900.00 | 12 |
| 2023-01-30 | 118,900.00 | 121,000.00 | 117,100.00 | 118,500.00 | 118,500.00 | 68 |
| 2023-01-29 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 0 |
| 2023-01-27 | 118,800.00 | 120,600.00 | 116,600.00 | 118,500.00 | 118,500.00 | 43 |
| 2023-01-26 | 117,200.00 | 119,000.00 | 115,500.00 | 117,200.00 | 117,200.00 | 91 |
| 2023-01-25 | 123,300.00 | 125,000.00 | 116,900.00 | 117,500.00 | 117,500.00 | 267 |
| 2023-01-20 | 117,000.00 | 123,500.00 | 116,000.00 | 122,000.00 | 122,000.00 | 19,201 |
| 2023-01-19 | 118,000.00 | 120,500.00 | 117,000.00 | 118,000.00 | 118,000.00 | 11,407 |
| 2023-01-18 | 123,000.00 | 124,000.00 | 117,000.00 | 120,500.00 | 120,500.00 | 42,807 |
| 2023-01-17 | 123,500.00 | 128,500.00 | 122,500.00 | 125,000.00 | 125,000.00 | 22,769 |
| 2023-01-16 | 120,500.00 | 126,000.00 | 120,500.00 | 124,000.00 | 124,000.00 | 31,551 |
| 2023-01-15 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 0 |
| 2023-01-13 | 120,500.00 | 125,000.00 | 118,000.00 | 120,000.00 | 120,000.00 | 35,365 |
| 2023-01-12 | 126,000.00 | 127,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 38,651 |
| 2023-01-11 | 122,500.00 | 129,500.00 | 119,500.00 | 125,500.00 | 125,500.00 | 83,983 |
| 2023-01-10 | 107,000.00 | 122,000.00 | 106,500.00 | 121,000.00 | 121,000.00 | 100,667 |
| 2023-01-09 | 101,000.00 | 109,000.00 | 100,000.00 | 108,000.00 | 108,000.00 | 34,380 |
| 2023-01-06 | 98,000.00 | 101,500.00 | 96,800.00 | 99,400.00 | 99,400.00 | 14,072 |
| 2023-01-05 | 96,800.00 | 100,500.00 | 96,700.00 | 98,400.00 | 98,400.00 | 13,671 |
| 2023-01-04 | 94,100.00 | 98,200.00 | 94,000.00 | 96,800.00 | 96,800.00 | 15,276 |
| 2023-01-03 | 94,500.00 | 96,500.00 | 91,400.00 | 96,300.00 | 96,300.00 | 28,006 |
| 2023-01-02 | 100,000.00 | 101,000.00 | 95,500.00 | 95,500.00 | 95,500.00 | 17,715 |
| 2022-12-29 | 101,500.00 | 102,000.00 | 99,500.00 | 99,500.00 | 99,500.00 | 21,887 |
| 2022-12-28 | 101,500.00 | 102,500.00 | 100,000.00 | 102,500.00 | 102,500.00 | 12,122 |
| 2022-12-27 | 102,000.00 | 104,000.00 | 101,000.00 | 101,500.00 | 101,500.00 | 19,424 |
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.