Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 32,950.00 | 33,500.00 | 31,050.00 | 32,000.00 | 32,000.00 | 11,331 |
| 2024-11-14 | 31,850.00 | 33,500.00 | 31,850.00 | 32,950.00 | 32,950.00 | 8,787 |
| 2024-11-13 | 33,100.00 | 33,750.00 | 32,050.00 | 32,150.00 | 32,150.00 | 8,749 |
| 2024-11-12 | 35,850.00 | 36,500.00 | 33,100.00 | 33,100.00 | 33,100.00 | 28,326 |
| 2024-11-11 | 37,600.00 | 38,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | 17,664 |
| 2024-11-08 | 38,500.00 | 39,300.00 | 37,750.00 | 38,000.00 | 38,000.00 | 7,515 |
| 2024-11-07 | 39,550.00 | 39,700.00 | 38,350.00 | 38,800.00 | 38,800.00 | 8,869 |
| 2024-11-06 | 39,900.00 | 40,800.00 | 39,500.00 | 39,550.00 | 39,550.00 | 5,248 |
| 2024-11-05 | 40,050.00 | 40,600.00 | 39,600.00 | 40,200.00 | 40,200.00 | 7,826 |
| 2024-11-04 | 39,550.00 | 40,000.00 | 39,550.00 | 39,650.00 | 39,650.00 | 2,295 |
| 2024-11-01 | 39,800.00 | 39,850.00 | 39,350.00 | 39,500.00 | 39,500.00 | 5,331 |
| 2024-10-31 | 39,650.00 | 40,350.00 | 39,500.00 | 40,000.00 | 40,000.00 | 5,787 |
| 2024-10-30 | 39,900.00 | 40,550.00 | 39,800.00 | 39,950.00 | 39,950.00 | 8,171 |
| 2024-10-29 | 41,850.00 | 41,850.00 | 39,750.00 | 39,800.00 | 39,800.00 | 10,540 |
| 2024-10-28 | 39,250.00 | 40,850.00 | 39,250.00 | 40,400.00 | 40,400.00 | 8,860 |
| 2024-10-25 | 39,800.00 | 40,900.00 | 39,500.00 | 39,550.00 | 39,550.00 | 7,837 |
| 2024-10-24 | 39,800.00 | 40,450.00 | 39,450.00 | 39,750.00 | 39,750.00 | 5,995 |
| 2024-10-23 | 39,700.00 | 40,250.00 | 39,400.00 | 40,050.00 | 40,050.00 | 7,635 |
| 2024-10-22 | 40,300.00 | 41,100.00 | 39,450.00 | 39,700.00 | 39,700.00 | 10,748 |
| 2024-10-21 | 40,100.00 | 41,050.00 | 39,950.00 | 40,500.00 | 40,500.00 | 8,408 |
| 2024-10-18 | 41,050.00 | 41,650.00 | 40,250.00 | 40,300.00 | 40,300.00 | 19,313 |
| 2024-10-17 | 41,650.00 | 42,750.00 | 41,150.00 | 41,150.00 | 41,150.00 | 20,136 |
| 2024-10-16 | 43,200.00 | 43,200.00 | 41,250.00 | 41,850.00 | 41,850.00 | 28,910 |
| 2024-10-15 | 43,050.00 | 54,900.00 | 42,650.00 | 43,200.00 | 43,200.00 | 336,944 |
| 2024-10-14 | 44,000.00 | 44,000.00 | 42,700.00 | 43,050.00 | 43,050.00 | 11,999 |
| 2024-10-11 | 44,650.00 | 45,100.00 | 43,750.00 | 44,100.00 | 44,100.00 | 10,479 |
| 2024-10-10 | 46,200.00 | 46,200.00 | 44,650.00 | 45,100.00 | 45,100.00 | 6,685 |
| 2024-10-08 | 46,500.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | 4,564 |
| 2024-10-07 | 45,800.00 | 46,500.00 | 45,300.00 | 46,500.00 | 46,500.00 | 7,160 |
| 2024-10-04 | 46,350.00 | 47,000.00 | 45,750.00 | 45,800.00 | 45,800.00 | 6,378 |
| 2024-10-02 | 46,400.00 | 48,150.00 | 46,300.00 | 47,200.00 | 47,200.00 | 3,753 |
| 2024-09-30 | 50,300.00 | 50,300.00 | 47,600.00 | 48,000.00 | 48,000.00 | 16,132 |
| 2024-09-27 | 46,150.00 | 51,200.00 | 46,150.00 | 50,100.00 | 50,100.00 | 34,618 |
| 2024-09-26 | 45,750.00 | 46,800.00 | 45,100.00 | 46,600.00 | 46,600.00 | 6,849 |
| 2024-09-25 | 44,250.00 | 48,650.00 | 44,250.00 | 45,900.00 | 45,900.00 | 20,858 |
| 2024-09-24 | 43,000.00 | 44,250.00 | 42,650.00 | 44,250.00 | 44,250.00 | 6,297 |
| 2024-09-23 | 42,100.00 | 43,300.00 | 41,800.00 | 43,000.00 | 43,000.00 | 4,552 |
| 2024-09-20 | 41,850.00 | 42,850.00 | 41,850.00 | 42,100.00 | 42,100.00 | 1,986 |
| 2024-09-19 | 42,300.00 | 42,950.00 | 41,650.00 | 41,850.00 | 41,850.00 | 4,889 |
| 2024-09-13 | 43,300.00 | 43,900.00 | 42,150.00 | 42,700.00 | 42,700.00 | 5,790 |
| 2024-09-12 | 43,000.00 | 44,250.00 | 43,000.00 | 43,300.00 | 43,300.00 | 3,953 |
| 2024-09-11 | 42,100.00 | 43,200.00 | 41,650.00 | 42,550.00 | 42,550.00 | 2,615 |
| 2024-09-10 | 42,500.00 | 42,950.00 | 41,500.00 | 42,500.00 | 42,500.00 | 4,051 |
| 2024-09-09 | 41,500.00 | 42,900.00 | 41,400.00 | 42,500.00 | 42,500.00 | 3,697 |
| 2024-09-06 | 43,750.00 | 43,750.00 | 42,250.00 | 43,000.00 | 43,000.00 | 5,655 |
| 2024-09-05 | 43,800.00 | 44,600.00 | 42,950.00 | 43,750.00 | 43,750.00 | 6,239 |
| 2024-09-04 | 46,100.00 | 46,100.00 | 43,300.00 | 43,800.00 | 43,800.00 | 11,778 |
| 2024-09-03 | 45,700.00 | 47,400.00 | 45,700.00 | 46,100.00 | 46,100.00 | 4,932 |
| 2024-09-02 | 45,750.00 | 47,600.00 | 45,000.00 | 45,650.00 | 45,650.00 | 10,580 |
| 2024-08-30 | 45,150.00 | 46,000.00 | 45,000.00 | 45,450.00 | 45,450.00 | 3,674 |
| 2024-08-29 | 46,000.00 | 46,450.00 | 45,250.00 | 45,550.00 | 45,550.00 | 2,228 |
| 2024-08-28 | 46,500.00 | 46,900.00 | 45,600.00 | 45,950.00 | 45,950.00 | 4,552 |
| 2024-08-27 | 47,350.00 | 47,450.00 | 45,500.00 | 47,050.00 | 47,050.00 | 1,904 |
| 2024-08-26 | 47,650.00 | 48,200.00 | 47,050.00 | 47,350.00 | 47,350.00 | 2,148 |
| 2024-08-23 | 47,650.00 | 47,700.00 | 46,250.00 | 47,650.00 | 47,650.00 | 4,530 |
| 2024-08-22 | 47,650.00 | 48,800.00 | 47,100.00 | 47,650.00 | 47,650.00 | 5,894 |
| 2024-08-21 | 47,800.00 | 48,500.00 | 46,200.00 | 47,600.00 | 47,600.00 | 12,321 |
| 2024-08-20 | 45,600.00 | 48,050.00 | 45,600.00 | 47,900.00 | 47,900.00 | 7,468 |
| 2024-08-19 | 45,850.00 | 47,200.00 | 45,450.00 | 45,650.00 | 45,650.00 | 4,559 |
| 2024-08-16 | 47,300.00 | 47,300.00 | 45,000.00 | 45,600.00 | 45,600.00 | 5,457 |
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.