Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 248,000.00 | 248,000.00 | 243,500.00 | 247,000.00 | 247,000.00 | 7,918 |
| 2022-04-13 | 243,500.00 | 247,500.00 | 243,500.00 | 247,000.00 | 247,000.00 | 11,557 |
| 2022-04-12 | 240,000.00 | 246,500.00 | 240,000.00 | 246,000.00 | 246,000.00 | 10,100 |
| 2022-04-11 | 249,500.00 | 251,500.00 | 242,500.00 | 244,000.00 | 244,000.00 | 16,893 |
| 2022-04-10 | 249,500.00 | 249,500.00 | 249,500.00 | 249,500.00 | 249,500.00 | 0 |
| 2022-04-08 | 248,500.00 | 254,500.00 | 247,000.00 | 249,500.00 | 249,500.00 | 13,375 |
| 2022-04-07 | 247,500.00 | 252,000.00 | 247,000.00 | 249,500.00 | 249,500.00 | 12,479 |
| 2022-04-06 | 257,000.00 | 259,500.00 | 250,000.00 | 252,500.00 | 252,500.00 | 20,765 |
| 2022-04-05 | 263,500.00 | 265,000.00 | 258,500.00 | 260,000.00 | 260,000.00 | 22,057 |
| 2022-04-04 | 267,000.00 | 267,500.00 | 260,000.00 | 263,500.00 | 263,500.00 | 16,363 |
| 2022-04-01 | 272,000.00 | 276,000.00 | 266,000.00 | 267,000.00 | 267,000.00 | 20,735 |
| 2022-03-31 | 259,500.00 | 273,000.00 | 258,000.00 | 272,000.00 | 272,000.00 | 36,047 |
| 2022-03-30 | 261,000.00 | 263,500.00 | 255,500.00 | 259,500.00 | 259,500.00 | 13,319 |
| 2022-03-29 | 256,000.00 | 264,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | 17,023 |
| 2022-03-28 | 254,500.00 | 256,500.00 | 251,500.00 | 252,500.00 | 252,500.00 | 6,415 |
| 2022-03-25 | 255,500.00 | 257,000.00 | 253,500.00 | 254,500.00 | 254,500.00 | 10,907 |
| 2022-03-24 | 256,000.00 | 256,000.00 | 251,000.00 | 254,000.00 | 254,000.00 | 14,449 |
| 2022-03-23 | 260,000.00 | 261,000.00 | 256,000.00 | 256,000.00 | 256,000.00 | 20,105 |
| 2022-03-22 | 257,500.00 | 259,500.00 | 254,500.00 | 257,500.00 | 257,500.00 | 8,675 |
| 2022-03-21 | 261,500.00 | 261,500.00 | 261,500.00 | 261,500.00 | 261,500.00 | 0 |
| 2022-03-18 | 268,000.00 | 270,500.00 | 261,000.00 | 261,500.00 | 261,500.00 | 23,450 |
| 2022-03-17 | 265,500.00 | 265,500.00 | 265,500.00 | 265,500.00 | 265,500.00 | 0 |
| 2022-03-16 | 265,000.00 | 270,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | 9,211 |
| 2022-03-15 | 261,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 0 |
| 2022-03-14 | 270,500.00 | 270,500.00 | 260,500.00 | 261,000.00 | 261,000.00 | 9,114 |
| 2022-03-13 | 267,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | 0 |
| 2022-03-11 | 268,500.00 | 276,000.00 | 266,000.00 | 267,500.00 | 267,500.00 | 10,996 |
| 2022-03-10 | 270,000.00 | 275,000.00 | 268,500.00 | 268,500.00 | 268,500.00 | 10,122 |
| 2022-03-09 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 0 |
| 2022-03-08 | 260,000.00 | 271,500.00 | 260,000.00 | 263,000.00 | 263,000.00 | 15,065 |
| 2022-03-07 | 276,500.00 | 279,500.00 | 265,000.00 | 267,000.00 | 267,000.00 | 24,602 |
| 2022-03-06 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 0 |
| 2022-03-04 | 288,000.00 | 289,500.00 | 280,000.00 | 283,000.00 | 283,000.00 | 13,368 |
| 2022-03-03 | 276,500.00 | 290,500.00 | 276,500.00 | 288,000.00 | 288,000.00 | 25,275 |
| 2022-03-02 | 271,000.00 | 279,500.00 | 270,500.00 | 275,000.00 | 275,000.00 | 14,048 |
| 2022-03-01 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 275,000.00 | 0 |
| 2022-02-28 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0 |
| 2022-02-27 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0 |
| 2022-02-25 | 270,000.00 | 274,000.00 | 264,500.00 | 270,000.00 | 270,000.00 | 19,396 |
| 2022-02-24 | 270,000.00 | 281,000.00 | 262,500.00 | 262,500.00 | 262,500.00 | 28,248 |
| 2022-02-23 | 290,500.00 | 290,500.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0 |
| 2022-02-22 | 290,500.00 | 290,500.00 | 290,500.00 | 290,500.00 | 290,500.00 | 0 |
| 2022-02-21 | 286,000.00 | 294,500.00 | 282,000.00 | 290,500.00 | 290,500.00 | 10,098 |
| 2022-02-18 | 280,000.00 | 297,500.00 | 279,500.00 | 291,000.00 | 291,000.00 | 27,684 |
| 2022-02-17 | 302,500.00 | 306,000.00 | 285,500.00 | 287,500.00 | 287,500.00 | 45,828 |
| 2022-02-16 | 282,500.00 | 300,000.00 | 282,500.00 | 299,500.00 | 299,500.00 | 47,009 |
| 2022-02-15 | 263,500.00 | 278,000.00 | 260,000.00 | 273,000.00 | 273,000.00 | 28,681 |
| 2022-02-14 | 283,500.00 | 289,500.00 | 265,000.00 | 266,000.00 | 266,000.00 | 29,970 |
| 2022-02-13 | 289,500.00 | 289,500.00 | 289,500.00 | 289,500.00 | 289,500.00 | 0 |
| 2022-02-11 | 272,500.00 | 296,000.00 | 267,000.00 | 289,500.00 | 289,500.00 | 49,270 |
| 2022-02-10 | 267,000.00 | 289,500.00 | 258,000.00 | 277,500.00 | 277,500.00 | 53,467 |
| 2022-02-09 | 245,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 0 |
| 2022-02-08 | 245,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 0 |
| 2022-02-07 | 243,500.00 | 249,000.00 | 238,000.00 | 245,500.00 | 245,500.00 | 18,037 |
| 2022-02-04 | 240,000.00 | 243,500.00 | 235,500.00 | 242,500.00 | 242,500.00 | 23,986 |
| 2022-02-03 | 239,000.00 | 247,000.00 | 237,000.00 | 239,000.00 | 239,000.00 | 23,712 |
| 2022-01-28 | 242,000.00 | 242,000.00 | 226,000.00 | 234,500.00 | 234,500.00 | 51,563 |
| 2022-01-27 | 275,000.00 | 275,000.00 | 237,500.00 | 238,500.00 | 238,500.00 | 124,896 |
| 2022-01-26 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | 0 |
| 2022-01-25 | 303,000.00 | 304,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 27,037 |
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.