Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 302,000.00 | 303,500.00 | 290,500.00 | 298,000.00 | 298,000.00 | 29,443 |
| 2022-01-21 | 311,000.00 | 316,500.00 | 305,000.00 | 308,500.00 | 308,500.00 | 23,870 |
| 2022-01-20 | 304,500.00 | 324,500.00 | 304,500.00 | 313,500.00 | 313,500.00 | 46,652 |
| 2022-01-19 | 303,500.00 | 309,000.00 | 296,500.00 | 306,000.00 | 306,000.00 | 61,765 |
| 2022-01-18 | 334,500.00 | 335,500.00 | 306,500.00 | 312,500.00 | 312,500.00 | 75,295 |
| 2022-01-17 | 349,000.00 | 354,000.00 | 334,500.00 | 337,000.00 | 337,000.00 | 30,084 |
| 2022-01-14 | 347,500.00 | 368,500.00 | 345,500.00 | 352,000.00 | 352,000.00 | 63,104 |
| 2022-01-13 | 360,500.00 | 370,000.00 | 346,500.00 | 349,000.00 | 349,000.00 | 59,005 |
| 2022-01-12 | 351,500.00 | 365,000.00 | 346,000.00 | 348,500.00 | 348,500.00 | 45,580 |
| 2022-01-11 | 361,500.00 | 367,000.00 | 336,000.00 | 351,500.00 | 351,500.00 | 67,864 |
| 2022-01-10 | 367,000.00 | 371,500.00 | 356,500.00 | 365,000.00 | 365,000.00 | 44,773 |
| 2022-01-09 | 365,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 0 |
| 2022-01-07 | 340,500.00 | 365,000.00 | 340,000.00 | 365,000.00 | 365,000.00 | 65,869 |
| 2022-01-06 | 341,000.00 | 357,000.00 | 335,500.00 | 343,000.00 | 343,000.00 | 60,326 |
| 2022-01-05 | 340,500.00 | 359,000.00 | 336,000.00 | 347,000.00 | 347,000.00 | 123,909 |
| 2022-01-04 | 312,000.00 | 337,000.00 | 310,000.00 | 335,500.00 | 335,500.00 | 101,079 |
| 2022-01-03 | 304,000.00 | 333,500.00 | 294,500.00 | 312,000.00 | 312,000.00 | 51,354 |
| 2021-12-30 | 310,000.00 | 313,000.00 | 303,000.00 | 303,500.00 | 303,500.00 | 11,746 |
| 2021-12-29 | 296,000.00 | 311,500.00 | 296,000.00 | 306,000.00 | 306,000.00 | 24,132 |
| 2021-12-28 | 305,000.00 | 305,000.00 | 293,000.00 | 297,000.00 | 297,000.00 | 28,184 |
| 2021-12-27 | 305,500.00 | 310,000.00 | 303,000.00 | 303,000.00 | 303,000.00 | 13,369 |
| 2021-12-24 | 299,000.00 | 312,000.00 | 299,000.00 | 306,500.00 | 306,500.00 | 28,005 |
| 2021-12-23 | 309,500.00 | 313,000.00 | 299,500.00 | 301,500.00 | 301,500.00 | 33,164 |
| 2021-12-22 | 318,000.00 | 319,500.00 | 309,500.00 | 309,500.00 | 309,500.00 | 15,183 |
| 2021-12-21 | 320,000.00 | 320,500.00 | 313,000.00 | 314,500.00 | 314,500.00 | 13,520 |
| 2021-12-20 | 317,500.00 | 322,500.00 | 309,500.00 | 315,000.00 | 315,000.00 | 20,259 |
| 2021-12-19 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 0 |
| 2021-12-17 | 312,500.00 | 323,000.00 | 305,000.00 | 317,500.00 | 317,500.00 | 25,967 |
| 2021-12-16 | 317,000.00 | 324,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 24,330 |
| 2021-12-15 | 302,500.00 | 319,500.00 | 301,500.00 | 313,000.00 | 313,000.00 | 34,330 |
| 2021-12-14 | 314,000.00 | 316,000.00 | 302,500.00 | 305,000.00 | 305,000.00 | 39,767 |
| 2021-12-13 | 321,500.00 | 321,500.00 | 314,000.00 | 316,500.00 | 316,500.00 | 21,710 |
| 2021-12-12 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 0 |
| 2021-12-10 | 321,000.00 | 330,000.00 | 317,500.00 | 319,000.00 | 319,000.00 | 36,887 |
| 2021-12-09 | 324,000.00 | 331,500.00 | 313,000.00 | 320,000.00 | 320,000.00 | 61,722 |
| 2021-12-08 | 352,500.00 | 353,000.00 | 326,000.00 | 326,000.00 | 326,000.00 | 87,380 |
| 2021-12-07 | 331,000.00 | 351,000.00 | 320,000.00 | 344,500.00 | 344,500.00 | 100,667 |
| 2021-12-06 | 318,000.00 | 332,000.00 | 312,500.00 | 329,000.00 | 329,000.00 | 94,925 |
| 2021-12-05 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 0 |
| 2021-12-03 | 304,000.00 | 327,500.00 | 299,000.00 | 317,500.00 | 317,500.00 | 174,777 |
| 2021-12-02 | 289,500.00 | 313,000.00 | 285,000.00 | 291,500.00 | 291,500.00 | 104,690 |
| 2021-12-01 | 250,000.00 | 295,000.00 | 240,000.00 | 294,500.00 | 294,500.00 | 180,090 |
| 2021-11-30 | 265,000.00 | 265,500.00 | 243,500.00 | 246,000.00 | 246,000.00 | 34,291 |
| 2021-11-29 | 251,500.00 | 270,500.00 | 250,500.00 | 259,500.00 | 259,500.00 | 40,065 |
| 2021-11-26 | 277,000.00 | 280,000.00 | 262,500.00 | 263,500.00 | 263,500.00 | 34,457 |
| 2021-11-25 | 265,500.00 | 274,000.00 | 258,500.00 | 273,500.00 | 273,500.00 | 34,386 |
| 2021-11-24 | 279,000.00 | 279,500.00 | 264,500.00 | 265,000.00 | 265,000.00 | 47,170 |
| 2021-11-23 | 255,000.00 | 275,000.00 | 255,000.00 | 272,500.00 | 272,500.00 | 72,381 |
| 2021-11-22 | 247,500.00 | 262,500.00 | 242,500.00 | 255,000.00 | 255,000.00 | 35,259 |
| 2021-11-19 | 251,000.00 | 261,000.00 | 246,500.00 | 247,500.00 | 247,500.00 | 38,143 |
| 2021-11-18 | 246,500.00 | 254,000.00 | 239,000.00 | 252,000.00 | 252,000.00 | 29,819 |
| 2021-11-17 | 245,000.00 | 249,000.00 | 241,500.00 | 244,000.00 | 244,000.00 | 23,039 |
| 2021-11-16 | 246,500.00 | 247,000.00 | 240,500.00 | 243,000.00 | 243,000.00 | 15,745 |
| 2021-11-15 | 248,000.00 | 248,500.00 | 239,500.00 | 247,500.00 | 247,500.00 | 20,039 |
| 2021-11-12 | 237,500.00 | 257,000.00 | 237,500.00 | 247,500.00 | 247,500.00 | 42,417 |
| 2021-11-11 | 236,500.00 | 246,000.00 | 236,500.00 | 238,000.00 | 238,000.00 | 28,823 |
| 2021-11-10 | 247,500.00 | 247,500.00 | 238,500.00 | 240,000.00 | 240,000.00 | 34,930 |
| 2021-11-09 | 253,000.00 | 257,000.00 | 246,000.00 | 247,500.00 | 247,500.00 | 35,617 |
| 2021-11-08 | 256,000.00 | 261,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | 24,347 |
| 2021-11-05 | 262,500.00 | 266,500.00 | 253,000.00 | 255,000.00 | 255,000.00 | 26,537 |
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.