Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 320,000.00 | 328,500.00 | 315,000.00 | 323,500.00 | 296,776.66 | 13,789 |
| 2024-07-24 | 330,500.00 | 336,000.00 | 320,000.00 | 325,000.00 | 298,152.75 | 20,877 |
| 2024-07-23 | 333,000.00 | 341,000.00 | 331,000.00 | 331,000.00 | 303,657.11 | 10,165 |
| 2024-07-22 | 337,000.00 | 340,000.00 | 329,500.00 | 331,500.00 | 304,115.80 | 14,970 |
| 2024-07-19 | 340,500.00 | 340,500.00 | 333,500.00 | 339,000.00 | 310,996.25 | 14,782 |
| 2024-07-18 | 348,000.00 | 350,500.00 | 340,000.00 | 344,000.00 | 315,583.21 | 11,497 |
| 2024-07-17 | 352,500.00 | 358,500.00 | 347,500.00 | 348,000.00 | 319,252.79 | 15,501 |
| 2024-07-16 | 367,000.00 | 367,000.00 | 352,500.00 | 352,500.00 | 323,381.06 | 11,607 |
| 2024-07-15 | 367,000.00 | 370,000.00 | 360,000.00 | 364,000.00 | 333,931.08 | 21,164 |
| 2024-07-12 | 352,500.00 | 367,000.00 | 352,000.00 | 365,000.00 | 334,848.47 | 24,854 |
| 2024-07-11 | 337,500.00 | 360,000.00 | 334,500.00 | 352,500.00 | 323,381.06 | 46,534 |
| 2024-07-10 | 332,000.00 | 342,000.00 | 326,000.00 | 332,500.00 | 305,033.19 | 16,328 |
| 2024-07-09 | 334,500.00 | 337,500.00 | 330,000.00 | 332,000.00 | 304,574.50 | 12,002 |
| 2024-07-08 | 336,500.00 | 341,000.00 | 332,500.00 | 333,000.00 | 305,491.89 | 13,750 |
| 2024-07-05 | 337,500.00 | 345,000.00 | 337,500.00 | 340,000.00 | 311,913.64 | 12,134 |
| 2024-07-04 | 342,000.00 | 345,500.00 | 334,500.00 | 340,000.00 | 311,913.64 | 14,316 |
| 2024-07-03 | 347,500.00 | 349,500.00 | 340,500.00 | 341,000.00 | 312,831.04 | 10,072 |
| 2024-07-02 | 345,000.00 | 349,000.00 | 340,500.00 | 344,000.00 | 315,583.21 | 7,854 |
| 2024-07-01 | 345,000.00 | 352,500.00 | 341,000.00 | 349,500.00 | 320,628.88 | 13,756 |
| 2024-06-28 | 332,000.00 | 346,500.00 | 331,000.00 | 345,000.00 | 316,500.61 | 19,233 |
| 2024-06-27 | 335,000.00 | 336,500.00 | 329,000.00 | 331,000.00 | 303,657.11 | 21,199 |
| 2024-06-26 | 339,000.00 | 340,500.00 | 335,500.00 | 338,000.00 | 310,078.86 | 14,693 |
| 2024-06-25 | 343,000.00 | 344,000.00 | 338,500.00 | 340,500.00 | 312,372.34 | 14,816 |
| 2024-06-24 | 346,000.00 | 351,000.00 | 339,500.00 | 340,000.00 | 311,913.64 | 15,969 |
| 2024-06-21 | 349,000.00 | 351,500.00 | 343,000.00 | 344,000.00 | 315,583.21 | 19,810 |
| 2024-06-20 | 353,000.00 | 358,500.00 | 347,500.00 | 349,000.00 | 320,170.18 | 15,912 |
| 2024-06-19 | 350,500.00 | 357,500.00 | 348,500.00 | 353,000.00 | 323,839.75 | 17,280 |
| 2024-06-18 | 368,000.00 | 371,000.00 | 343,500.00 | 347,500.00 | 318,794.09 | 53,295 |
| 2024-06-17 | 367,500.00 | 376,000.00 | 363,500.00 | 366,500.00 | 336,224.56 | 13,507 |
| 2024-06-14 | 376,000.00 | 378,500.00 | 367,000.00 | 367,500.00 | 337,141.95 | 19,839 |
| 2024-06-13 | 387,000.00 | 394,000.00 | 375,000.00 | 375,500.00 | 344,481.10 | 21,201 |
| 2024-06-12 | 385,500.00 | 393,000.00 | 382,500.00 | 390,000.00 | 357,783.30 | 10,134 |
| 2024-06-11 | 371,000.00 | 392,000.00 | 365,500.00 | 389,000.00 | 356,865.90 | 30,930 |
| 2024-06-10 | 363,500.00 | 374,500.00 | 360,000.00 | 366,000.00 | 335,765.86 | 10,246 |
| 2024-06-07 | 370,000.00 | 376,500.00 | 367,000.00 | 368,500.00 | 338,059.35 | 11,040 |
| 2024-06-05 | 378,000.00 | 378,000.00 | 370,000.00 | 371,000.00 | 340,352.83 | 10,931 |
| 2024-06-04 | 387,500.00 | 392,000.00 | 376,000.00 | 376,500.00 | 345,398.49 | 21,577 |
| 2024-06-03 | 404,000.00 | 404,500.00 | 389,500.00 | 391,000.00 | 358,700.69 | 17,867 |
| 2024-05-31 | 382,000.00 | 401,500.00 | 377,500.00 | 401,500.00 | 368,333.32 | 38,998 |
| 2024-05-30 | 374,500.00 | 381,500.00 | 371,500.00 | 377,000.00 | 345,857.19 | 13,715 |
| 2024-05-29 | 387,500.00 | 391,500.00 | 369,000.00 | 376,500.00 | 345,398.49 | 35,910 |
| 2024-05-28 | 405,000.00 | 405,000.00 | 380,000.00 | 389,000.00 | 356,865.90 | 52,844 |
| 2024-05-27 | 404,000.00 | 408,000.00 | 397,000.00 | 408,000.00 | 374,296.37 | 25,653 |
| 2024-05-24 | 397,000.00 | 406,500.00 | 396,000.00 | 400,500.00 | 367,415.92 | 13,937 |
| 2024-05-23 | 402,500.00 | 408,000.00 | 396,000.00 | 402,500.00 | 369,250.71 | 10,924 |
| 2024-05-22 | 408,500.00 | 419,000.00 | 405,000.00 | 407,000.00 | 373,378.98 | 22,783 |
| 2024-05-21 | 406,500.00 | 415,500.00 | 404,500.00 | 409,500.00 | 375,672.46 | 16,994 |
| 2024-05-20 | 415,000.00 | 416,000.00 | 398,000.00 | 410,000.00 | 376,131.16 | 55,085 |
| 2024-05-17 | 388,000.00 | 421,500.00 | 386,000.00 | 412,000.00 | 377,965.94 | 89,167 |
| 2024-05-16 | 388,000.00 | 393,500.00 | 384,000.00 | 389,500.00 | 357,324.60 | 20,904 |
| 2024-05-14 | 373,000.00 | 394,500.00 | 371,000.00 | 388,000.00 | 355,948.51 | 66,284 |
| 2024-05-13 | 366,500.00 | 372,000.00 | 358,500.00 | 369,000.00 | 338,518.04 | 15,041 |
| 2024-05-10 | 367,000.00 | 370,000.00 | 362,000.00 | 366,500.00 | 336,224.56 | 13,956 |
| 2024-05-09 | 367,500.00 | 369,000.00 | 361,500.00 | 363,500.00 | 333,472.38 | 12,926 |
| 2024-05-08 | 376,000.00 | 376,000.00 | 365,000.00 | 367,500.00 | 337,141.95 | 13,004 |
| 2024-05-07 | 372,500.00 | 379,000.00 | 371,500.00 | 374,500.00 | 343,563.70 | 17,042 |
| 2024-05-03 | 371,500.00 | 373,500.00 | 368,000.00 | 372,500.00 | 341,728.92 | 25,853 |
| 2024-05-02 | 365,500.00 | 370,000.00 | 359,500.00 | 364,000.00 | 333,931.08 | 18,635 |
| 2024-04-30 | 370,500.00 | 374,000.00 | 363,500.00 | 368,000.00 | 337,600.65 | 28,910 |
| 2024-04-29 | 373,000.00 | 380,000.00 | 363,500.00 | 371,500.00 | 340,811.52 | 96,726 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10,100.0000 KRW |
| 2024-12-27 | 10,000.0000 KRW |
| 2023-12-27 | 10,000.0000 KRW |
| 2022-12-28 | 10,000.0000 KRW |
| 2021-12-29 | 50,000.0000 KRW |
| 2020-12-29 | 5,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.