Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 330,000.00 | 333,500.00 | 325,500.00 | 328,000.00 | 300,904.93 | 8,703 |
| 2024-01-26 | 333,000.00 | 335,500.00 | 325,500.00 | 329,000.00 | 301,822.32 | 13,958 |
| 2024-01-25 | 317,500.00 | 330,000.00 | 311,000.00 | 329,500.00 | 302,281.02 | 19,837 |
| 2024-01-24 | 315,000.00 | 330,000.00 | 313,000.00 | 317,500.00 | 291,272.30 | 19,633 |
| 2024-01-23 | 319,000.00 | 323,000.00 | 312,000.00 | 319,500.00 | 293,107.08 | 17,273 |
| 2024-01-22 | 324,000.00 | 324,000.00 | 314,000.00 | 316,000.00 | 289,896.21 | 8,049 |
| 2024-01-19 | 321,500.00 | 329,000.00 | 319,000.00 | 321,000.00 | 294,483.17 | 6,725 |
| 2024-01-18 | 319,000.00 | 326,000.00 | 319,000.00 | 321,000.00 | 294,483.17 | 10,364 |
| 2024-01-17 | 334,000.00 | 334,000.00 | 320,000.00 | 320,000.00 | 293,565.78 | 12,031 |
| 2024-01-16 | 325,000.00 | 339,000.00 | 324,000.00 | 334,000.00 | 306,409.28 | 21,197 |
| 2024-01-15 | 331,500.00 | 336,000.00 | 328,500.00 | 329,500.00 | 302,281.02 | 7,589 |
| 2024-01-12 | 339,500.00 | 341,500.00 | 333,000.00 | 333,000.00 | 305,491.89 | 8,662 |
| 2024-01-11 | 342,000.00 | 342,500.00 | 336,000.00 | 336,000.00 | 308,244.07 | 15,675 |
| 2024-01-10 | 343,500.00 | 346,000.00 | 341,000.00 | 342,000.00 | 313,748.43 | 6,903 |
| 2024-01-09 | 353,000.00 | 354,500.00 | 341,500.00 | 343,000.00 | 314,665.82 | 14,429 |
| 2024-01-08 | 346,000.00 | 358,500.00 | 343,500.00 | 351,000.00 | 322,004.97 | 19,312 |
| 2024-01-05 | 363,000.00 | 363,000.00 | 342,500.00 | 344,000.00 | 315,583.21 | 33,100 |
| 2024-01-04 | 371,000.00 | 375,000.00 | 360,000.00 | 360,000.00 | 330,261.50 | 24,989 |
| 2024-01-03 | 366,500.00 | 383,500.00 | 360,500.00 | 363,500.00 | 333,472.38 | 30,848 |
| 2024-01-02 | 360,000.00 | 365,500.00 | 359,000.00 | 360,000.00 | 330,261.50 | 9,449 |
| 2023-12-28 | 360,000.00 | 367,500.00 | 360,000.00 | 365,000.00 | 334,848.47 | 8,700 |
| 2023-12-27 | 367,000.00 | 372,500.00 | 358,000.00 | 358,500.00 | 328,885.41 | 16,859 |
| 2023-12-26 | 374,000.00 | 374,500.00 | 366,000.00 | 374,000.00 | 333,931.08 | 12,874 |
| 2023-12-22 | 375,000.00 | 376,000.00 | 370,000.00 | 370,000.00 | 330,359.62 | 6,793 |
| 2023-12-21 | 375,000.00 | 379,000.00 | 370,000.00 | 373,000.00 | 333,038.21 | 9,588 |
| 2023-12-20 | 382,500.00 | 385,000.00 | 375,000.00 | 379,500.00 | 338,841.83 | 13,236 |
| 2023-12-19 | 376,500.00 | 383,500.00 | 374,500.00 | 380,500.00 | 339,734.69 | 5,692 |
| 2023-12-18 | 378,000.00 | 386,000.00 | 373,000.00 | 378,000.00 | 337,502.53 | 10,523 |
| 2023-12-15 | 365,000.00 | 381,500.00 | 365,000.00 | 376,000.00 | 335,716.80 | 18,799 |
| 2023-12-14 | 368,000.00 | 369,000.00 | 364,000.00 | 365,000.00 | 325,895.30 | 12,288 |
| 2023-12-13 | 367,000.00 | 368,000.00 | 357,000.00 | 363,500.00 | 324,556.01 | 10,137 |
| 2023-12-12 | 369,000.00 | 370,500.00 | 361,500.00 | 364,500.00 | 325,448.87 | 9,914 |
| 2023-12-11 | 367,500.00 | 371,000.00 | 364,500.00 | 367,000.00 | 327,681.03 | 7,496 |
| 2023-12-08 | 377,500.00 | 377,500.00 | 358,000.00 | 365,500.00 | 326,341.73 | 24,742 |
| 2023-12-07 | 370,000.00 | 382,500.00 | 368,500.00 | 374,000.00 | 333,931.08 | 7,208 |
| 2023-12-06 | 379,500.00 | 383,500.00 | 371,500.00 | 373,000.00 | 333,038.21 | 8,510 |
| 2023-12-05 | 377,000.00 | 389,500.00 | 377,000.00 | 379,000.00 | 338,395.40 | 12,911 |
| 2023-12-04 | 383,000.00 | 383,000.00 | 375,000.00 | 378,000.00 | 337,502.53 | 7,654 |
| 2023-12-01 | 380,000.00 | 384,000.00 | 370,000.00 | 382,500.00 | 341,520.42 | 10,708 |
| 2023-11-30 | 384,500.00 | 388,000.00 | 378,500.00 | 381,500.00 | 340,627.56 | 11,348 |
| 2023-11-29 | 385,000.00 | 390,500.00 | 382,000.00 | 384,000.00 | 342,859.71 | 12,137 |
| 2023-11-28 | 395,500.00 | 395,500.00 | 387,000.00 | 388,000.00 | 346,431.17 | 7,362 |
| 2023-11-27 | 390,000.00 | 398,500.00 | 386,500.00 | 391,500.00 | 349,556.19 | 11,984 |
| 2023-11-24 | 383,000.00 | 396,000.00 | 383,000.00 | 393,000.00 | 350,895.49 | 19,926 |
| 2023-11-23 | 387,000.00 | 391,500.00 | 377,000.00 | 381,500.00 | 340,627.56 | 16,656 |
| 2023-11-22 | 379,000.00 | 396,000.00 | 379,000.00 | 388,000.00 | 346,431.17 | 21,257 |
| 2023-11-21 | 378,500.00 | 394,000.00 | 375,000.00 | 381,500.00 | 340,627.56 | 21,584 |
| 2023-11-20 | 374,500.00 | 378,000.00 | 371,000.00 | 375,000.00 | 334,823.94 | 5,823 |
| 2023-11-17 | 376,500.00 | 376,500.00 | 371,500.00 | 374,500.00 | 334,377.51 | 5,556 |
| 2023-11-16 | 369,000.00 | 379,000.00 | 369,000.00 | 376,500.00 | 336,163.24 | 9,201 |
| 2023-11-15 | 371,000.00 | 375,000.00 | 371,000.00 | 372,000.00 | 332,145.35 | 10,940 |
| 2023-11-14 | 375,000.00 | 375,000.00 | 364,000.00 | 367,500.00 | 328,127.46 | 14,485 |
| 2023-11-13 | 363,500.00 | 376,000.00 | 363,500.00 | 370,000.00 | 330,359.62 | 19,434 |
| 2023-11-10 | 365,500.00 | 371,500.00 | 356,000.00 | 364,500.00 | 325,448.87 | 16,201 |
| 2023-11-09 | 368,500.00 | 373,000.00 | 365,500.00 | 369,000.00 | 329,466.76 | 7,120 |
| 2023-11-08 | 378,000.00 | 378,000.00 | 366,000.00 | 372,000.00 | 332,145.35 | 17,993 |
| 2023-11-07 | 362,000.00 | 375,000.00 | 358,500.00 | 370,000.00 | 330,359.62 | 32,894 |
| 2023-11-06 | 366,500.00 | 370,000.00 | 354,000.00 | 363,000.00 | 324,109.57 | 38,852 |
| 2023-11-03 | 350,000.00 | 370,000.00 | 349,500.00 | 364,500.00 | 325,448.87 | 23,130 |
| 2023-11-02 | 365,500.00 | 365,500.00 | 349,000.00 | 352,000.00 | 314,288.07 | 24,684 |
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.