Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 36,750.00 | 38,400.00 | 36,650.00 | 37,550.00 | 37,550.00 | 9,328 |
| 2025-02-14 | 38,000.00 | 38,000.00 | 36,550.00 | 36,650.00 | 36,650.00 | 4,037 |
| 2025-02-13 | 37,000.00 | 37,000.00 | 36,100.00 | 36,950.00 | 36,950.00 | 4,881 |
| 2025-02-12 | 36,950.00 | 37,350.00 | 36,000.00 | 36,050.00 | 36,050.00 | 5,392 |
| 2025-02-11 | 36,800.00 | 37,150.00 | 36,350.00 | 36,950.00 | 36,950.00 | 5,593 |
| 2025-02-10 | 37,200.00 | 37,200.00 | 36,050.00 | 36,300.00 | 36,300.00 | 8,009 |
| 2025-02-07 | 37,800.00 | 38,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | 8,037 |
| 2025-02-06 | 39,200.00 | 39,200.00 | 37,750.00 | 38,300.00 | 38,300.00 | 7,019 |
| 2025-02-05 | 37,700.00 | 38,750.00 | 37,650.00 | 38,100.00 | 38,100.00 | 5,454 |
| 2025-02-04 | 37,750.00 | 40,000.00 | 36,750.00 | 37,700.00 | 37,700.00 | 4,210 |
| 2025-02-03 | 39,550.00 | 39,550.00 | 36,000.00 | 37,750.00 | 37,750.00 | 4,882 |
| 2025-01-31 | 39,550.00 | 39,900.00 | 38,800.00 | 39,150.00 | 39,150.00 | 3,709 |
| 2025-01-24 | 39,000.00 | 41,500.00 | 38,500.00 | 39,750.00 | 39,750.00 | 11,245 |
| 2025-01-23 | 39,250.00 | 39,250.00 | 37,800.00 | 37,850.00 | 37,850.00 | 5,509 |
| 2025-01-22 | 39,000.00 | 39,150.00 | 38,400.00 | 38,800.00 | 38,800.00 | 4,000 |
| 2025-01-21 | 39,500.00 | 40,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | 8,724 |
| 2025-01-20 | 39,550.00 | 40,650.00 | 39,300.00 | 39,750.00 | 39,750.00 | 5,239 |
| 2025-01-17 | 39,700.00 | 40,500.00 | 39,100.00 | 39,900.00 | 39,900.00 | 4,728 |
| 2025-01-16 | 39,550.00 | 40,100.00 | 39,550.00 | 39,700.00 | 39,700.00 | 3,457 |
| 2025-01-15 | 39,600.00 | 40,850.00 | 39,000.00 | 39,550.00 | 39,550.00 | 5,935 |
| 2025-01-14 | 40,150.00 | 40,150.00 | 39,100.00 | 39,400.00 | 39,400.00 | 4,236 |
| 2025-01-13 | 40,900.00 | 40,900.00 | 39,750.00 | 40,000.00 | 40,000.00 | 4,869 |
| 2025-01-10 | 41,500.00 | 41,500.00 | 39,650.00 | 40,950.00 | 40,950.00 | 6,119 |
| 2025-01-09 | 42,000.00 | 45,650.00 | 40,100.00 | 40,750.00 | 40,750.00 | 42,850 |
| 2025-01-08 | 39,500.00 | 40,300.00 | 39,150.00 | 39,700.00 | 39,700.00 | 6,284 |
| 2025-01-07 | 39,850.00 | 40,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | 8,123 |
| 2025-01-06 | 40,350.00 | 41,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | 6,736 |
| 2025-01-03 | 38,600.00 | 40,600.00 | 38,200.00 | 40,350.00 | 40,350.00 | 9,267 |
| 2025-01-02 | 38,850.00 | 39,600.00 | 38,200.00 | 38,550.00 | 38,550.00 | 8,080 |
| 2024-12-30 | 39,550.00 | 40,700.00 | 39,000.00 | 39,600.00 | 39,600.00 | 8,319 |
| 2024-12-27 | 41,300.00 | 43,350.00 | 40,500.00 | 40,700.00 | 40,700.00 | 8,770 |
| 2024-12-26 | 42,500.00 | 43,900.00 | 42,050.00 | 42,050.00 | 42,050.00 | 7,882 |
| 2024-12-24 | 44,100.00 | 44,100.00 | 42,350.00 | 42,700.00 | 42,700.00 | 14,917 |
| 2024-12-23 | 45,600.00 | 46,700.00 | 43,950.00 | 44,100.00 | 44,100.00 | 13,064 |
| 2024-12-20 | 47,500.00 | 47,700.00 | 45,350.00 | 45,550.00 | 45,550.00 | 14,711 |
| 2024-12-19 | 49,200.00 | 50,000.00 | 45,500.00 | 48,400.00 | 48,400.00 | 18,544 |
| 2024-12-18 | 46,800.00 | 53,400.00 | 44,800.00 | 50,400.00 | 50,400.00 | 76,739 |
| 2024-12-17 | 46,800.00 | 48,800.00 | 44,550.00 | 46,800.00 | 46,800.00 | 24,651 |
| 2024-12-16 | 45,600.00 | 48,250.00 | 43,050.00 | 46,800.00 | 46,800.00 | 51,047 |
| 2024-12-13 | 49,800.00 | 57,000.00 | 45,000.00 | 45,650.00 | 45,650.00 | 205,175 |
| 2024-12-12 | 40,900.00 | 44,950.00 | 38,800.00 | 44,950.00 | 44,950.00 | 53,667 |
| 2024-12-11 | 37,650.00 | 40,950.00 | 36,200.00 | 40,050.00 | 40,050.00 | 53,631 |
| 2024-12-10 | 33,000.00 | 38,200.00 | 33,000.00 | 37,650.00 | 37,650.00 | 48,151 |
| 2024-12-09 | 34,250.00 | 34,850.00 | 32,800.00 | 33,500.00 | 33,500.00 | 22,925 |
| 2024-12-06 | 35,000.00 | 36,750.00 | 32,300.00 | 35,400.00 | 35,400.00 | 43,657 |
| 2024-12-05 | 37,500.00 | 37,800.00 | 33,350.00 | 34,800.00 | 34,800.00 | 55,619 |
| 2024-12-04 | 38,500.00 | 38,950.00 | 36,400.00 | 36,600.00 | 36,600.00 | 53,286 |
| 2024-12-03 | 41,200.00 | 45,300.00 | 36,150.00 | 39,000.00 | 39,000.00 | 471,771 |
| 2024-12-02 | 29,900.00 | 37,500.00 | 29,100.00 | 37,500.00 | 37,500.00 | 212,139 |
| 2024-11-29 | 30,700.00 | 30,700.00 | 28,650.00 | 28,850.00 | 28,850.00 | 7,814 |
| 2024-11-28 | 28,800.00 | 30,400.00 | 28,550.00 | 30,400.00 | 30,400.00 | 15,588 |
| 2024-11-27 | 30,550.00 | 30,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | 32,835 |
| 2024-11-26 | 31,700.00 | 32,250.00 | 30,450.00 | 30,550.00 | 30,550.00 | 16,171 |
| 2024-11-25 | 31,000.00 | 33,500.00 | 31,000.00 | 31,700.00 | 31,700.00 | 15,818 |
| 2024-11-22 | 30,600.00 | 32,300.00 | 30,600.00 | 31,350.00 | 31,350.00 | 9,284 |
| 2024-11-21 | 31,050.00 | 31,550.00 | 30,050.00 | 30,800.00 | 30,800.00 | 9,173 |
| 2024-11-20 | 31,450.00 | 32,400.00 | 31,450.00 | 31,700.00 | 31,700.00 | 4,551 |
| 2024-11-19 | 32,000.00 | 32,850.00 | 31,950.00 | 31,950.00 | 31,950.00 | 4,586 |
| 2024-11-18 | 31,500.00 | 32,900.00 | 31,500.00 | 32,500.00 | 32,500.00 | 8,770 |
| 2024-11-15 | 32,950.00 | 33,500.00 | 31,050.00 | 32,000.00 | 32,000.00 | 11,331 |
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.