Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 122,000.00 | 123,000.00 | 115,000.00 | 117,500.00 | 117,500.00 | 8,341 |
| 2022-10-04 | 116,000.00 | 120,500.00 | 116,000.00 | 120,500.00 | 120,500.00 | 9,836 |
| 2022-09-30 | 114,000.00 | 116,500.00 | 112,500.00 | 114,500.00 | 114,500.00 | 14,901 |
| 2022-09-29 | 120,000.00 | 123,500.00 | 117,000.00 | 117,000.00 | 117,000.00 | 11,559 |
| 2022-09-28 | 122,500.00 | 124,000.00 | 116,000.00 | 117,000.00 | 117,000.00 | 13,872 |
| 2022-09-27 | 124,000.00 | 127,500.00 | 121,000.00 | 123,000.00 | 123,000.00 | 16,611 |
| 2022-09-26 | 130,000.00 | 131,000.00 | 125,000.00 | 125,500.00 | 125,500.00 | 18,177 |
| 2022-09-23 | 140,000.00 | 140,000.00 | 134,000.00 | 134,000.00 | 134,000.00 | 7,328 |
| 2022-09-22 | 136,000.00 | 143,500.00 | 130,000.00 | 141,500.00 | 141,500.00 | 23,728 |
| 2022-09-21 | 147,500.00 | 150,000.00 | 139,000.00 | 140,000.00 | 140,000.00 | 23,678 |
| 2022-09-20 | 148,500.00 | 152,000.00 | 148,500.00 | 150,000.00 | 150,000.00 | 4,103 |
| 2022-09-19 | 153,000.00 | 153,000.00 | 146,500.00 | 150,000.00 | 150,000.00 | 13,684 |
| 2022-09-16 | 159,500.00 | 162,000.00 | 152,000.00 | 153,000.00 | 153,000.00 | 18,803 |
| 2022-09-15 | 164,500.00 | 164,500.00 | 162,000.00 | 162,000.00 | 162,000.00 | 4,149 |
| 2022-09-14 | 164,000.00 | 165,000.00 | 160,000.00 | 164,000.00 | 164,000.00 | 7,402 |
| 2022-09-13 | 167,500.00 | 169,500.00 | 165,000.00 | 169,000.00 | 169,000.00 | 7,118 |
| 2022-09-08 | 165,000.00 | 166,500.00 | 163,000.00 | 165,000.00 | 165,000.00 | 4,422 |
| 2022-09-07 | 168,500.00 | 169,500.00 | 163,000.00 | 164,500.00 | 164,500.00 | 11,566 |
| 2022-09-06 | 168,500.00 | 171,500.00 | 168,000.00 | 170,500.00 | 170,500.00 | 9,546 |
| 2022-09-05 | 168,000.00 | 170,500.00 | 167,000.00 | 168,000.00 | 168,000.00 | 9,098 |
| 2022-09-04 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 0 |
| 2022-09-02 | 168,000.00 | 173,000.00 | 168,000.00 | 171,000.00 | 171,000.00 | 8,171 |
| 2022-09-01 | 171,000.00 | 172,500.00 | 167,500.00 | 168,000.00 | 168,000.00 | 7,106 |
| 2022-08-31 | 171,000.00 | 173,500.00 | 168,000.00 | 173,500.00 | 173,500.00 | 6,573 |
| 2022-08-30 | 169,000.00 | 171,500.00 | 168,500.00 | 170,000.00 | 170,000.00 | 5,289 |
| 2022-08-29 | 166,000.00 | 169,500.00 | 166,000.00 | 169,000.00 | 169,000.00 | 5,915 |
| 2022-08-26 | 175,000.00 | 178,500.00 | 172,500.00 | 173,500.00 | 173,500.00 | 5,594 |
| 2022-08-25 | 170,000.00 | 174,500.00 | 170,000.00 | 172,000.00 | 172,000.00 | 5,825 |
| 2022-08-24 | 168,000.00 | 171,500.00 | 167,000.00 | 169,500.00 | 169,500.00 | 7,927 |
| 2022-08-23 | 170,000.00 | 172,000.00 | 168,500.00 | 169,000.00 | 169,000.00 | 8,982 |
| 2022-08-22 | 180,500.00 | 181,000.00 | 171,500.00 | 172,500.00 | 172,500.00 | 16,033 |
| 2022-08-19 | 186,500.00 | 187,500.00 | 182,500.00 | 183,500.00 | 183,500.00 | 6,079 |
| 2022-08-18 | 188,000.00 | 190,000.00 | 186,000.00 | 188,000.00 | 188,000.00 | 3,650 |
| 2022-08-17 | 192,000.00 | 195,000.00 | 189,000.00 | 190,000.00 | 190,000.00 | 8,255 |
| 2022-08-16 | 190,000.00 | 194,000.00 | 188,000.00 | 192,000.00 | 192,000.00 | 9,021 |
| 2022-08-12 | 187,000.00 | 191,000.00 | 186,500.00 | 187,500.00 | 187,500.00 | 9,478 |
| 2022-08-11 | 185,000.00 | 193,000.00 | 184,000.00 | 190,000.00 | 190,000.00 | 19,153 |
| 2022-08-10 | 184,000.00 | 188,500.00 | 183,000.00 | 183,000.00 | 183,000.00 | 7,113 |
| 2022-08-09 | 189,500.00 | 190,500.00 | 184,000.00 | 186,500.00 | 186,500.00 | 10,101 |
| 2022-08-08 | 192,500.00 | 192,500.00 | 188,500.00 | 190,500.00 | 190,500.00 | 5,175 |
| 2022-08-05 | 188,500.00 | 193,000.00 | 184,000.00 | 192,500.00 | 192,500.00 | 7,963 |
| 2022-08-04 | 193,000.00 | 193,000.00 | 186,500.00 | 187,500.00 | 187,500.00 | 11,459 |
| 2022-08-03 | 186,500.00 | 191,000.00 | 183,500.00 | 190,000.00 | 190,000.00 | 13,142 |
| 2022-08-02 | 181,000.00 | 185,500.00 | 179,500.00 | 185,500.00 | 185,500.00 | 9,528 |
| 2022-08-01 | 180,000.00 | 183,000.00 | 178,000.00 | 181,000.00 | 181,000.00 | 17,630 |
| 2022-07-31 | 184,500.00 | 184,500.00 | 184,500.00 | 184,500.00 | 184,500.00 | 0 |
| 2022-07-29 | 175,500.00 | 186,500.00 | 175,500.00 | 184,500.00 | 184,500.00 | 22,180 |
| 2022-07-28 | 177,500.00 | 178,500.00 | 173,500.00 | 175,000.00 | 175,000.00 | 8,914 |
| 2022-07-27 | 183,000.00 | 183,000.00 | 175,500.00 | 175,500.00 | 175,500.00 | 11,274 |
| 2022-07-26 | 181,000.00 | 187,000.00 | 181,000.00 | 181,500.00 | 181,500.00 | 7,541 |
| 2022-07-25 | 174,000.00 | 182,000.00 | 171,000.00 | 182,000.00 | 182,000.00 | 13,093 |
| 2022-07-22 | 173,000.00 | 175,500.00 | 171,500.00 | 173,500.00 | 173,500.00 | 8,569 |
| 2022-07-21 | 172,500.00 | 173,500.00 | 171,500.00 | 173,000.00 | 173,000.00 | 4,296 |
| 2022-07-20 | 172,000.00 | 175,000.00 | 169,500.00 | 171,000.00 | 171,000.00 | 7,875 |
| 2022-07-19 | 168,500.00 | 171,000.00 | 168,500.00 | 169,000.00 | 169,000.00 | 3,801 |
| 2022-07-18 | 170,500.00 | 170,500.00 | 167,000.00 | 169,500.00 | 169,500.00 | 6,287 |
| 2022-07-15 | 172,000.00 | 172,000.00 | 166,000.00 | 167,500.00 | 167,500.00 | 9,561 |
| 2022-07-14 | 170,000.00 | 173,500.00 | 169,000.00 | 172,500.00 | 172,500.00 | 5,124 |
| 2022-07-13 | 171,000.00 | 173,500.00 | 169,500.00 | 172,000.00 | 172,000.00 | 3,311 |
| 2022-07-12 | 174,500.00 | 175,500.00 | 169,500.00 | 172,000.00 | 172,000.00 | 9,789 |
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.