Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 175,000.00 | 180,000.00 | 175,000.00 | 177,500.00 | 177,500.00 | 4,380 |
| 2022-07-08 | 179,000.00 | 182,000.00 | 176,500.00 | 176,500.00 | 176,500.00 | 6,213 |
| 2022-07-07 | 177,000.00 | 179,000.00 | 171,500.00 | 176,500.00 | 176,500.00 | 12,778 |
| 2022-07-06 | 183,000.00 | 183,000.00 | 175,500.00 | 176,000.00 | 176,000.00 | 12,195 |
| 2022-07-05 | 180,000.00 | 184,500.00 | 180,000.00 | 183,500.00 | 183,500.00 | 5,148 |
| 2022-07-04 | 191,000.00 | 192,500.00 | 178,500.00 | 181,000.00 | 181,000.00 | 15,868 |
| 2022-07-03 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 193,500.00 | 0 |
| 2022-07-01 | 194,500.00 | 198,000.00 | 193,000.00 | 193,500.00 | 193,500.00 | 4,676 |
| 2022-06-30 | 198,500.00 | 202,000.00 | 193,000.00 | 194,500.00 | 194,500.00 | 6,325 |
| 2022-06-29 | 198,000.00 | 203,000.00 | 198,000.00 | 200,000.00 | 200,000.00 | 5,698 |
| 2022-06-28 | 203,500.00 | 204,500.00 | 199,500.00 | 200,000.00 | 200,000.00 | 4,131 |
| 2022-06-27 | 199,500.00 | 203,000.00 | 195,500.00 | 200,500.00 | 200,500.00 | 3,560 |
| 2022-06-24 | 194,000.00 | 200,500.00 | 194,000.00 | 198,000.00 | 198,000.00 | 5,776 |
| 2022-06-23 | 198,500.00 | 202,000.00 | 193,500.00 | 195,500.00 | 195,500.00 | 14,694 |
| 2022-06-22 | 209,500.00 | 211,500.00 | 201,500.00 | 201,500.00 | 201,500.00 | 6,972 |
| 2022-06-21 | 209,000.00 | 212,500.00 | 206,500.00 | 209,000.00 | 209,000.00 | 4,162 |
| 2022-06-20 | 220,000.00 | 220,500.00 | 209,000.00 | 210,500.00 | 210,500.00 | 4,566 |
| 2022-06-17 | 207,500.00 | 221,000.00 | 205,500.00 | 218,500.00 | 218,500.00 | 10,118 |
| 2022-06-16 | 211,500.00 | 221,000.00 | 211,500.00 | 213,500.00 | 213,500.00 | 10,288 |
| 2022-06-15 | 207,500.00 | 213,500.00 | 201,500.00 | 210,000.00 | 210,000.00 | 14,111 |
| 2022-06-14 | 201,000.00 | 215,000.00 | 201,000.00 | 212,000.00 | 212,000.00 | 14,733 |
| 2022-06-13 | 212,000.00 | 215,000.00 | 208,000.00 | 209,000.00 | 209,000.00 | 7,084 |
| 2022-06-10 | 215,500.00 | 221,000.00 | 215,000.00 | 218,500.00 | 218,500.00 | 5,153 |
| 2022-06-09 | 219,000.00 | 221,000.00 | 215,000.00 | 218,000.00 | 218,000.00 | 8,531 |
| 2022-06-08 | 222,000.00 | 226,000.00 | 217,500.00 | 218,000.00 | 218,000.00 | 10,917 |
| 2022-06-07 | 232,500.00 | 238,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | 12,980 |
| 2022-06-03 | 230,500.00 | 234,500.00 | 229,000.00 | 231,500.00 | 231,500.00 | 4,141 |
| 2022-06-02 | 233,500.00 | 233,500.00 | 226,000.00 | 230,000.00 | 230,000.00 | 6,804 |
| 2022-05-31 | 236,500.00 | 236,500.00 | 231,000.00 | 233,500.00 | 233,500.00 | 7,236 |
| 2022-05-30 | 230,500.00 | 235,000.00 | 227,000.00 | 233,500.00 | 233,500.00 | 10,573 |
| 2022-05-27 | 227,000.00 | 231,000.00 | 227,000.00 | 227,000.00 | 227,000.00 | 5,644 |
| 2022-05-26 | 227,500.00 | 231,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 12,636 |
| 2022-05-25 | 225,500.00 | 231,500.00 | 218,000.00 | 230,000.00 | 230,000.00 | 21,214 |
| 2022-05-24 | 214,000.00 | 226,000.00 | 212,500.00 | 223,500.00 | 223,500.00 | 37,795 |
| 2022-05-23 | 203,500.00 | 214,000.00 | 203,500.00 | 212,000.00 | 212,000.00 | 10,345 |
| 2022-05-20 | 200,500.00 | 205,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 6,291 |
| 2022-05-19 | 199,000.00 | 202,500.00 | 198,500.00 | 200,500.00 | 200,500.00 | 6,085 |
| 2022-05-18 | 204,000.00 | 207,000.00 | 203,000.00 | 204,000.00 | 204,000.00 | 5,117 |
| 2022-05-17 | 204,000.00 | 204,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | 3,062 |
| 2022-05-16 | 200,000.00 | 208,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | 7,554 |
| 2022-05-13 | 199,500.00 | 202,500.00 | 198,000.00 | 200,500.00 | 200,500.00 | 14,840 |
| 2022-05-12 | 201,000.00 | 206,000.00 | 201,000.00 | 201,000.00 | 201,000.00 | 7,251 |
| 2022-05-11 | 205,000.00 | 208,000.00 | 202,000.00 | 208,000.00 | 208,000.00 | 7,628 |
| 2022-05-10 | 203,000.00 | 207,500.00 | 198,500.00 | 205,500.00 | 205,500.00 | 21,355 |
| 2022-05-09 | 218,000.00 | 219,000.00 | 208,500.00 | 209,500.00 | 209,500.00 | 13,596 |
| 2022-05-06 | 218,500.00 | 223,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 6,640 |
| 2022-05-04 | 224,000.00 | 225,500.00 | 220,000.00 | 222,500.00 | 222,500.00 | 8,244 |
| 2022-05-03 | 221,500.00 | 225,500.00 | 221,500.00 | 224,000.00 | 224,000.00 | 5,521 |
| 2022-05-02 | 225,000.00 | 225,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | 8,335 |
| 2022-04-29 | 227,500.00 | 230,000.00 | 225,500.00 | 227,500.00 | 227,500.00 | 7,302 |
| 2022-04-28 | 226,000.00 | 231,500.00 | 218,000.00 | 228,000.00 | 228,000.00 | 23,143 |
| 2022-04-27 | 227,000.00 | 229,000.00 | 225,000.00 | 228,500.00 | 228,500.00 | 12,389 |
| 2022-04-26 | 233,000.00 | 238,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | 8,224 |
| 2022-04-25 | 236,000.00 | 237,500.00 | 232,500.00 | 232,500.00 | 232,500.00 | 9,538 |
| 2022-04-22 | 241,000.00 | 241,500.00 | 239,500.00 | 240,000.00 | 240,000.00 | 6,106 |
| 2022-04-21 | 240,000.00 | 245,000.00 | 240,000.00 | 243,000.00 | 243,000.00 | 9,554 |
| 2022-04-20 | 245,500.00 | 245,500.00 | 240,000.00 | 240,500.00 | 240,500.00 | 6,146 |
| 2022-04-19 | 242,000.00 | 242,000.00 | 239,500.00 | 240,000.00 | 240,000.00 | 7,206 |
| 2022-04-18 | 245,000.00 | 245,000.00 | 239,500.00 | 240,000.00 | 240,000.00 | 10,778 |
| 2022-04-15 | 246,000.00 | 248,500.00 | 243,000.00 | 244,000.00 | 244,000.00 | 8,611 |
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.