Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 352,000.00 | 357,500.00 | 345,000.00 | 354,500.00 | 325,215.84 | 19,940 |
| 2024-04-25 | 344,500.00 | 355,000.00 | 344,000.00 | 348,000.00 | 319,252.79 | 17,565 |
| 2024-04-24 | 353,500.00 | 354,000.00 | 345,000.00 | 349,000.00 | 320,170.18 | 13,541 |
| 2024-04-23 | 353,000.00 | 355,500.00 | 345,000.00 | 351,500.00 | 322,463.66 | 7,994 |
| 2024-04-22 | 351,500.00 | 355,000.00 | 344,000.00 | 353,500.00 | 324,298.45 | 17,579 |
| 2024-04-19 | 356,000.00 | 358,000.00 | 337,500.00 | 346,000.00 | 317,418.00 | 33,548 |
| 2024-04-18 | 352,000.00 | 359,500.00 | 340,500.00 | 352,000.00 | 322,922.36 | 61,432 |
| 2024-04-17 | 311,000.00 | 341,500.00 | 307,000.00 | 340,500.00 | 312,372.34 | 34,671 |
| 2024-04-16 | 316,000.00 | 317,500.00 | 307,000.00 | 310,500.00 | 284,850.55 | 13,987 |
| 2024-04-15 | 322,500.00 | 326,000.00 | 315,000.00 | 318,000.00 | 291,731.00 | 11,901 |
| 2024-04-12 | 320,500.00 | 327,500.00 | 319,000.00 | 322,500.00 | 295,859.26 | 10,198 |
| 2024-04-11 | 321,500.00 | 328,000.00 | 313,000.00 | 320,500.00 | 294,024.48 | 14,360 |
| 2024-04-09 | 324,500.00 | 332,500.00 | 323,500.00 | 327,000.00 | 299,987.53 | 11,010 |
| 2024-04-08 | 330,500.00 | 333,500.00 | 325,000.00 | 326,000.00 | 299,070.14 | 16,804 |
| 2024-04-05 | 323,000.00 | 340,000.00 | 323,000.00 | 333,000.00 | 305,491.89 | 26,054 |
| 2024-04-04 | 327,000.00 | 336,000.00 | 323,500.00 | 329,000.00 | 301,822.32 | 17,023 |
| 2024-04-03 | 332,000.00 | 335,500.00 | 323,000.00 | 327,000.00 | 299,987.53 | 22,328 |
| 2024-04-02 | 322,500.00 | 336,500.00 | 320,000.00 | 332,000.00 | 304,574.50 | 35,216 |
| 2024-04-01 | 330,000.00 | 332,500.00 | 319,500.00 | 325,000.00 | 298,152.75 | 41,573 |
| 2024-03-29 | 309,000.00 | 328,000.00 | 306,000.00 | 324,500.00 | 297,694.05 | 65,789 |
| 2024-03-28 | 298,500.00 | 308,500.00 | 296,500.00 | 308,500.00 | 283,015.76 | 32,726 |
| 2024-03-27 | 296,000.00 | 301,000.00 | 293,500.00 | 298,500.00 | 273,841.83 | 17,513 |
| 2024-03-26 | 295,000.00 | 298,000.00 | 293,000.00 | 296,000.00 | 271,548.35 | 13,922 |
| 2024-03-25 | 299,000.00 | 299,000.00 | 291,500.00 | 294,000.00 | 269,713.56 | 12,872 |
| 2024-03-22 | 300,000.00 | 300,500.00 | 294,500.00 | 296,500.00 | 272,007.04 | 10,464 |
| 2024-03-21 | 292,500.00 | 299,500.00 | 292,000.00 | 298,000.00 | 273,383.13 | 18,459 |
| 2024-03-20 | 291,500.00 | 293,000.00 | 287,000.00 | 290,000.00 | 266,043.99 | 10,860 |
| 2024-03-19 | 293,000.00 | 294,500.00 | 286,500.00 | 288,000.00 | 264,209.20 | 16,279 |
| 2024-03-18 | 300,000.00 | 300,500.00 | 293,500.00 | 293,500.00 | 269,254.87 | 14,667 |
| 2024-03-15 | 296,500.00 | 300,000.00 | 290,000.00 | 300,000.00 | 275,217.92 | 14,767 |
| 2024-03-14 | 295,500.00 | 297,500.00 | 294,000.00 | 295,000.00 | 270,630.95 | 10,624 |
| 2024-03-13 | 294,000.00 | 297,500.00 | 292,500.00 | 293,500.00 | 269,254.87 | 7,770 |
| 2024-03-12 | 296,000.00 | 298,000.00 | 291,500.00 | 293,000.00 | 268,796.17 | 10,115 |
| 2024-03-11 | 296,000.00 | 303,500.00 | 293,500.00 | 293,500.00 | 269,254.87 | 15,099 |
| 2024-03-08 | 285,500.00 | 298,500.00 | 285,500.00 | 296,000.00 | 271,548.35 | 25,134 |
| 2024-03-07 | 284,000.00 | 285,500.00 | 279,500.00 | 281,500.00 | 258,246.15 | 15,568 |
| 2024-03-06 | 288,000.00 | 288,500.00 | 282,500.00 | 284,000.00 | 260,539.63 | 21,550 |
| 2024-03-05 | 290,500.00 | 294,500.00 | 287,500.00 | 288,000.00 | 264,209.20 | 10,704 |
| 2024-03-04 | 290,500.00 | 297,000.00 | 287,500.00 | 290,000.00 | 266,043.99 | 13,067 |
| 2024-02-29 | 298,000.00 | 298,000.00 | 290,000.00 | 290,000.00 | 266,043.99 | 16,746 |
| 2024-02-28 | 298,000.00 | 299,500.00 | 292,000.00 | 296,000.00 | 271,548.35 | 11,946 |
| 2024-02-27 | 298,500.00 | 303,000.00 | 295,500.00 | 296,500.00 | 272,007.04 | 14,541 |
| 2024-02-26 | 299,500.00 | 303,500.00 | 296,500.00 | 297,500.00 | 272,924.44 | 21,792 |
| 2024-02-23 | 305,000.00 | 305,000.00 | 301,000.00 | 301,000.00 | 276,135.31 | 12,908 |
| 2024-02-22 | 304,500.00 | 304,500.00 | 301,000.00 | 303,500.00 | 278,428.80 | 8,815 |
| 2024-02-21 | 304,500.00 | 305,500.00 | 301,500.00 | 302,500.00 | 277,511.40 | 8,756 |
| 2024-02-20 | 307,500.00 | 307,500.00 | 301,500.00 | 302,500.00 | 277,511.40 | 13,046 |
| 2024-02-19 | 304,500.00 | 309,000.00 | 304,500.00 | 307,500.00 | 282,098.37 | 8,810 |
| 2024-02-16 | 303,500.00 | 308,000.00 | 301,500.00 | 306,000.00 | 280,722.28 | 14,655 |
| 2024-02-15 | 304,000.00 | 304,500.00 | 300,500.00 | 301,000.00 | 276,135.31 | 11,131 |
| 2024-02-14 | 303,500.00 | 303,500.00 | 299,500.00 | 301,000.00 | 276,135.31 | 14,191 |
| 2024-02-13 | 307,500.00 | 309,500.00 | 303,500.00 | 305,500.00 | 280,263.58 | 13,147 |
| 2024-02-08 | 308,000.00 | 313,000.00 | 304,000.00 | 304,500.00 | 279,346.19 | 13,835 |
| 2024-02-07 | 306,000.00 | 311,000.00 | 303,500.00 | 307,000.00 | 281,639.67 | 13,444 |
| 2024-02-06 | 302,000.00 | 306,000.00 | 299,000.00 | 303,500.00 | 278,428.80 | 15,782 |
| 2024-02-05 | 306,500.00 | 306,500.00 | 299,500.00 | 302,000.00 | 277,052.71 | 15,744 |
| 2024-02-02 | 300,000.00 | 312,000.00 | 300,000.00 | 306,500.00 | 281,180.97 | 21,211 |
| 2024-02-01 | 298,000.00 | 303,000.00 | 298,000.00 | 300,000.00 | 275,217.92 | 19,122 |
| 2024-01-31 | 308,000.00 | 308,500.00 | 298,000.00 | 301,000.00 | 276,135.31 | 29,255 |
| 2024-01-30 | 330,000.00 | 335,500.00 | 306,000.00 | 306,000.00 | 280,722.28 | 48,609 |
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.