Hyosung TNC Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	353,000.00	364,000.00	348,000.00	360,000.00	321,430.98	36,113
2023-10-31	352,500.00	360,000.00	345,000.00	357,000.00	318,752.39	49,478
2023-10-30	326,000.00	350,000.00	326,000.00	348,500.00	311,163.05	50,627
2023-10-27	308,500.00	332,500.00	308,500.00	326,000.00	291,073.61	34,184
2023-10-26	315,500.00	319,500.00	308,500.00	309,500.00	276,341.36	19,902
2023-10-25	294,000.00	325,500.00	294,000.00	320,000.00	285,716.43	50,297
2023-10-24	292,500.00	295,500.00	282,500.00	294,500.00	262,948.40	10,875
2023-10-23	293,000.00	297,500.00	287,500.00	292,500.00	261,162.67	13,990
2023-10-20	297,000.00	299,500.00	287,000.00	293,000.00	261,609.11	12,640
2023-10-19	305,500.00	307,000.00	296,500.00	299,500.00	267,412.72	12,692
2023-10-18	301,500.00	312,000.00	301,500.00	311,000.00	277,680.65	16,750
2023-10-17	303,500.00	313,500.00	301,500.00	303,000.00	270,537.74	17,218
2023-10-16	300,000.00	302,000.00	293,500.00	296,500.00	264,734.13	28,711
2023-10-13	305,000.00	308,500.00	301,000.00	301,500.00	269,198.45	12,050
2023-10-12	307,000.00	314,000.00	304,000.00	311,000.00	277,680.65	15,481
2023-10-11	300,500.00	307,500.00	296,000.00	304,500.00	271,877.04	29,528
2023-10-10	322,500.00	325,500.00	295,500.00	296,000.00	264,287.70	62,480
2023-10-06	323,000.00	329,000.00	318,000.00	321,500.00	287,055.72	14,709
2023-10-05	332,500.00	334,500.00	323,500.00	326,500.00	291,520.04	16,272
2023-10-04	351,500.00	351,500.00	330,500.00	334,500.00	298,662.95	21,927
2023-09-27	351,000.00	356,500.00	351,000.00	352,000.00	314,288.07	6,909
2023-09-26	356,000.00	361,500.00	350,000.00	352,500.00	314,734.50	9,569
2023-09-25	355,000.00	369,500.00	353,500.00	359,000.00	320,538.12	12,915
2023-09-22	356,000.00	360,500.00	348,000.00	355,000.00	316,966.66	17,109
2023-09-21	370,000.00	372,500.00	359,500.00	360,500.00	321,877.41	13,653
2023-09-20	370,500.00	377,000.00	368,000.00	372,000.00	332,145.35	10,405
2023-09-19	371,000.00	376,000.00	369,000.00	370,500.00	330,806.05	7,807
2023-09-18	375,000.00	376,000.00	367,500.00	372,000.00	332,145.35	11,728
2023-09-15	372,500.00	375,000.00	368,000.00	374,000.00	333,931.08	15,926
2023-09-14	365,500.00	371,000.00	365,500.00	370,500.00	330,806.05	10,742
2023-09-13	364,000.00	371,000.00	363,500.00	365,500.00	326,341.73	13,412
2023-09-12	378,000.00	379,000.00	363,500.00	365,500.00	326,341.73	26,871
2023-09-11	360,500.00	376,000.00	356,000.00	368,000.00	328,573.89	40,259
2023-09-08	370,000.00	370,000.00	353,000.00	360,500.00	321,877.41	17,871
2023-09-07	367,000.00	378,500.00	363,000.00	364,500.00	325,448.87	55,555
2023-09-06	362,500.00	364,000.00	354,500.00	361,500.00	322,770.28	23,538
2023-09-05	366,000.00	371,000.00	360,000.00	367,500.00	328,127.46	27,277
2023-09-04	331,000.00	369,000.00	329,500.00	369,000.00	329,466.76	112,576
2023-09-01	329,500.00	330,500.00	326,000.00	326,000.00	291,073.61	9,144
2023-08-31	327,000.00	331,500.00	326,500.00	331,000.00	295,537.93	12,961
2023-08-30	326,500.00	328,000.00	324,500.00	326,500.00	291,520.04	6,380
2023-08-29	325,000.00	329,000.00	322,000.00	324,500.00	289,734.32	8,398
2023-08-28	317,000.00	329,000.00	317,000.00	325,000.00	290,180.75	20,989
2023-08-25	316,000.00	317,500.00	311,000.00	314,000.00	280,359.25	10,984
2023-08-24	317,500.00	320,000.00	311,500.00	319,500.00	285,270.00	13,159
2023-08-23	319,500.00	324,500.00	314,500.00	317,000.00	283,037.84	7,699
2023-08-22	322,500.00	325,000.00	317,500.00	320,500.00	286,162.86	12,917
2023-08-21	320,000.00	326,500.00	317,000.00	322,000.00	287,502.16	10,248
2023-08-18	313,500.00	320,000.00	310,500.00	319,500.00	285,270.00	10,536
2023-08-17	309,000.00	317,000.00	309,000.00	316,500.00	282,591.41	14,018
2023-08-16	322,000.00	322,000.00	313,500.00	317,000.00	283,037.84	24,502
2023-08-14	340,000.00	340,000.00	324,000.00	325,000.00	290,180.75	29,305
2023-08-11	339,000.00	342,500.00	336,000.00	340,500.00	304,020.14	15,064
2023-08-10	337,000.00	339,500.00	332,000.00	339,000.00	302,680.84	23,364
2023-08-09	346,000.00	347,500.00	336,500.00	339,500.00	303,127.27	22,307
2023-08-08	343,000.00	353,000.00	342,500.00	346,000.00	308,930.89	19,473
2023-08-07	350,000.00	350,500.00	335,500.00	340,000.00	303,573.71	21,220
2023-08-04	346,000.00	356,000.00	343,500.00	352,500.00	314,734.50	20,481
2023-08-03	352,500.00	352,500.00	338,500.00	345,500.00	308,484.46	35,256
2023-08-02	346,000.00	357,500.00	343,500.00	351,000.00	313,395.21	38,835

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.