Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 102,000.00 | 104,000.00 | 101,000.00 | 101,500.00 | 101,500.00 | 19,424 |
| 2022-12-26 | 101,000.00 | 103,000.00 | 100,500.00 | 102,000.00 | 102,000.00 | 9,461 |
| 2022-12-23 | 104,000.00 | 104,000.00 | 101,500.00 | 101,500.00 | 101,500.00 | 16,628 |
| 2022-12-22 | 103,500.00 | 107,000.00 | 103,000.00 | 105,500.00 | 105,500.00 | 16,747 |
| 2022-12-21 | 105,000.00 | 106,000.00 | 101,500.00 | 102,500.00 | 102,500.00 | 15,625 |
| 2022-12-20 | 107,000.00 | 108,000.00 | 103,500.00 | 104,000.00 | 104,000.00 | 24,303 |
| 2022-12-19 | 109,500.00 | 109,500.00 | 107,000.00 | 107,000.00 | 107,000.00 | 18,060 |
| 2022-12-16 | 109,500.00 | 111,500.00 | 108,500.00 | 110,000.00 | 110,000.00 | 17,697 |
| 2022-12-15 | 112,500.00 | 113,000.00 | 110,500.00 | 112,500.00 | 112,500.00 | 18,672 |
| 2022-12-14 | 112,000.00 | 116,500.00 | 112,000.00 | 114,000.00 | 114,000.00 | 28,023 |
| 2022-12-13 | 110,000.00 | 114,000.00 | 109,000.00 | 111,000.00 | 111,000.00 | 24,768 |
| 2022-12-12 | 111,500.00 | 111,500.00 | 107,500.00 | 109,000.00 | 109,000.00 | 26,442 |
| 2022-12-09 | 114,000.00 | 115,000.00 | 111,000.00 | 112,000.00 | 112,000.00 | 19,110 |
| 2022-12-08 | 117,000.00 | 118,000.00 | 111,000.00 | 112,000.00 | 112,000.00 | 41,275 |
| 2022-12-07 | 116,500.00 | 122,000.00 | 116,500.00 | 118,000.00 | 118,000.00 | 20,481 |
| 2022-12-06 | 124,000.00 | 125,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 29,762 |
| 2022-12-05 | 121,000.00 | 127,500.00 | 119,000.00 | 125,000.00 | 125,000.00 | 35,725 |
| 2022-12-02 | 123,500.00 | 124,000.00 | 120,000.00 | 121,000.00 | 121,000.00 | 23,346 |
| 2022-12-01 | 127,500.00 | 128,500.00 | 123,000.00 | 123,500.00 | 123,500.00 | 32,768 |
| 2022-11-30 | 128,500.00 | 129,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 63,285 |
| 2022-11-29 | 126,500.00 | 132,000.00 | 125,000.00 | 130,000.00 | 130,000.00 | 25,061 |
| 2022-11-28 | 132,500.00 | 132,500.00 | 125,500.00 | 127,500.00 | 127,500.00 | 32,442 |
| 2022-11-25 | 139,500.00 | 147,500.00 | 132,500.00 | 133,000.00 | 133,000.00 | 63,522 |
| 2022-11-24 | 123,000.00 | 141,000.00 | 123,000.00 | 138,000.00 | 138,000.00 | 69,780 |
| 2022-11-23 | 122,000.00 | 124,000.00 | 121,000.00 | 122,500.00 | 122,500.00 | 12,516 |
| 2022-11-22 | 123,500.00 | 125,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 22,520 |
| 2022-11-21 | 125,500.00 | 129,000.00 | 122,000.00 | 125,500.00 | 125,500.00 | 18,681 |
| 2022-11-18 | 129,000.00 | 130,000.00 | 126,000.00 | 126,500.00 | 126,500.00 | 19,051 |
| 2022-11-17 | 134,000.00 | 134,500.00 | 128,500.00 | 130,500.00 | 130,500.00 | 24,355 |
| 2022-11-16 | 144,000.00 | 144,000.00 | 133,000.00 | 134,000.00 | 134,000.00 | 41,748 |
| 2022-11-15 | 137,000.00 | 142,000.00 | 133,500.00 | 141,000.00 | 141,000.00 | 44,957 |
| 2022-11-14 | 129,000.00 | 138,000.00 | 127,500.00 | 133,000.00 | 133,000.00 | 47,739 |
| 2022-11-13 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 0 |
| 2022-11-11 | 134,500.00 | 134,500.00 | 126,000.00 | 129,000.00 | 129,000.00 | 47,635 |
| 2022-11-10 | 119,000.00 | 133,500.00 | 117,000.00 | 128,000.00 | 128,000.00 | 63,799 |
| 2022-11-09 | 118,500.00 | 122,500.00 | 115,000.00 | 120,000.00 | 120,000.00 | 28,969 |
| 2022-11-08 | 118,000.00 | 121,000.00 | 116,000.00 | 117,000.00 | 117,000.00 | 25,223 |
| 2022-11-07 | 110,000.00 | 125,000.00 | 109,500.00 | 117,000.00 | 117,000.00 | 63,891 |
| 2022-11-04 | 104,500.00 | 108,500.00 | 103,000.00 | 108,500.00 | 108,500.00 | 16,643 |
| 2022-11-03 | 105,000.00 | 108,000.00 | 105,000.00 | 106,500.00 | 106,500.00 | 11,874 |
| 2022-11-02 | 103,000.00 | 111,500.00 | 100,000.00 | 108,500.00 | 108,500.00 | 30,158 |
| 2022-11-01 | 101,500.00 | 104,000.00 | 100,000.00 | 104,000.00 | 104,000.00 | 26,729 |
| 2022-10-31 | 107,000.00 | 108,000.00 | 99,900.00 | 101,500.00 | 101,500.00 | 40,478 |
| 2022-10-30 | 110,500.00 | 110,500.00 | 110,500.00 | 110,500.00 | 110,500.00 | 0 |
| 2022-10-28 | 112,000.00 | 113,000.00 | 109,000.00 | 110,500.00 | 110,500.00 | 10,215 |
| 2022-10-27 | 109,500.00 | 114,000.00 | 109,500.00 | 113,000.00 | 113,000.00 | 11,253 |
| 2022-10-26 | 111,500.00 | 111,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 7,308 |
| 2022-10-25 | 113,000.00 | 113,000.00 | 108,000.00 | 110,000.00 | 110,000.00 | 11,390 |
| 2022-10-24 | 115,000.00 | 115,500.00 | 111,000.00 | 112,000.00 | 112,000.00 | 13,367 |
| 2022-10-23 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 0 |
| 2022-10-21 | 118,500.00 | 118,500.00 | 113,000.00 | 113,000.00 | 113,000.00 | 6,551 |
| 2022-10-20 | 120,000.00 | 122,500.00 | 115,500.00 | 117,000.00 | 117,000.00 | 8,551 |
| 2022-10-19 | 126,500.00 | 128,500.00 | 120,500.00 | 122,000.00 | 122,000.00 | 7,334 |
| 2022-10-18 | 128,000.00 | 129,000.00 | 124,500.00 | 125,500.00 | 125,500.00 | 8,517 |
| 2022-10-17 | 113,500.00 | 129,000.00 | 113,500.00 | 125,000.00 | 125,000.00 | 10,261 |
| 2022-10-14 | 111,500.00 | 119,000.00 | 111,500.00 | 118,500.00 | 118,500.00 | 11,066 |
| 2022-10-13 | 115,500.00 | 117,000.00 | 109,500.00 | 110,000.00 | 110,000.00 | 11,194 |
| 2022-10-12 | 115,500.00 | 120,500.00 | 114,000.00 | 117,500.00 | 117,500.00 | 13,736 |
| 2022-10-11 | 120,000.00 | 120,000.00 | 114,000.00 | 116,500.00 | 116,500.00 | 8,207 |
| 2022-10-07 | 120,500.00 | 124,500.00 | 120,000.00 | 123,000.00 | 123,000.00 | 7,086 |
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.