Hyosung TNC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	347,000.00	354,500.00	341,500.00	346,000.00	308,930.89	34,362
2023-07-31	333,500.00	350,000.00	330,000.00	339,500.00	303,127.27	52,575
2023-07-28	337,000.00	337,500.00	326,500.00	334,500.00	298,662.95	22,150
2023-07-27	339,000.00	342,500.00	335,000.00	340,500.00	304,020.14	21,356
2023-07-26	348,000.00	349,500.00	334,000.00	337,500.00	301,341.55	38,760
2023-07-25	345,500.00	350,000.00	341,500.00	348,000.00	310,716.62	20,647
2023-07-24	349,000.00	349,000.00	340,500.00	347,000.00	309,823.75	22,518
2023-07-21	348,000.00	350,000.00	343,500.00	349,000.00	311,609.48	16,319
2023-07-20	342,500.00	361,000.00	338,000.00	352,500.00	314,734.50	44,660
2023-07-19	349,000.00	350,500.00	340,000.00	342,500.00	305,805.87	31,498
2023-07-18	354,000.00	354,000.00	338,000.00	348,000.00	310,716.62	25,009
2023-07-17	352,500.00	357,000.00	351,500.00	353,000.00	315,180.94	13,170
2023-07-14	357,000.00	357,000.00	349,000.00	354,500.00	316,520.23	14,603
2023-07-13	361,500.00	361,500.00	349,500.00	353,000.00	315,180.94	20,701
2023-07-12	356,000.00	363,000.00	354,000.00	355,000.00	316,966.66	25,175
2023-07-11	346,000.00	358,500.00	345,000.00	352,500.00	314,734.50	32,950
2023-07-10	338,000.00	354,500.00	338,000.00	344,500.00	307,591.59	33,597
2023-07-07	341,000.00	344,500.00	326,500.00	339,500.00	303,127.27	51,249
2023-07-06	356,500.00	356,500.00	340,000.00	345,000.00	308,038.02	53,238
2023-07-05	369,500.00	369,500.00	356,500.00	356,500.00	318,305.96	54,279
2023-07-04	380,000.00	381,000.00	367,500.00	369,000.00	329,466.76	41,639
2023-07-03	382,000.00	383,500.00	363,000.00	380,000.00	339,288.26	54,728
2023-06-30	389,000.00	392,000.00	380,000.00	381,000.00	340,181.12	30,454
2023-06-29	409,500.00	412,000.00	387,500.00	388,500.00	346,877.60	37,179
2023-06-28	419,500.00	420,500.00	408,000.00	410,000.00	366,074.17	21,637
2023-06-27	410,000.00	417,000.00	406,500.00	411,000.00	366,967.04	17,786
2023-06-26	408,000.00	414,500.00	405,500.00	407,000.00	363,395.58	14,885
2023-06-23	423,000.00	423,000.00	403,000.00	403,500.00	360,270.56	28,924
2023-06-22	414,500.00	430,000.00	407,000.00	423,000.00	377,681.40	33,732
2023-06-21	426,000.00	426,500.00	411,500.00	415,000.00	370,538.49	29,017
2023-06-20	398,000.00	428,500.00	396,500.00	423,000.00	377,681.40	94,981
2023-06-19	386,500.00	396,500.00	384,500.00	394,000.00	351,788.35	24,255
2023-06-16	382,500.00	385,500.00	379,500.00	384,000.00	342,859.71	17,918
2023-06-15	389,500.00	389,500.00	377,500.00	380,000.00	339,288.26	24,694
2023-06-14	390,000.00	394,500.00	384,500.00	388,500.00	346,877.60	22,371
2023-06-13	392,500.00	398,000.00	387,500.00	389,000.00	347,324.03	26,507
2023-06-12	394,500.00	395,000.00	387,000.00	389,500.00	347,770.47	17,123
2023-06-09	394,000.00	396,500.00	388,500.00	389,000.00	347,324.03	24,221
2023-06-08	401,500.00	404,000.00	390,000.00	393,000.00	350,895.49	24,133
2023-06-07	397,000.00	404,500.00	397,000.00	397,000.00	354,466.94	17,794
2023-06-05	395,000.00	404,500.00	393,000.00	394,500.00	352,234.78	28,254
2023-06-02	381,000.00	388,000.00	379,000.00	387,000.00	345,538.31	14,545
2023-06-01	384,000.00	386,000.00	379,000.00	379,000.00	338,395.40	9,214
2023-05-31	387,000.00	391,500.00	380,500.00	380,500.00	339,734.69	21,433
2023-05-30	383,000.00	390,000.00	380,000.00	387,000.00	345,538.31	15,820
2023-05-26	393,000.00	393,000.00	379,500.00	380,000.00	339,288.26	30,681
2023-05-25	396,000.00	398,500.00	392,000.00	394,000.00	351,788.35	12,530
2023-05-24	396,000.00	400,500.00	392,500.00	395,000.00	352,681.22	22,040
2023-05-23	404,500.00	410,000.00	399,500.00	403,000.00	359,824.13	21,519
2023-05-22	393,000.00	406,500.00	391,000.00	401,000.00	358,038.40	20,028
2023-05-19	410,000.00	412,000.00	385,000.00	390,000.00	348,216.90	41,863
2023-05-18	410,000.00	412,500.00	407,000.00	409,500.00	365,627.74	10,770
2023-05-17	402,000.00	412,000.00	402,000.00	406,000.00	362,502.72	7,920
2023-05-16	407,000.00	412,000.00	402,500.00	405,000.00	361,609.86	11,871
2023-05-15	408,000.00	415,000.00	401,000.00	408,500.00	364,734.88	17,624
2023-05-12	411,500.00	416,000.00	407,000.00	412,000.00	367,859.90	18,038
2023-05-11	404,500.00	418,000.00	404,500.00	409,500.00	365,627.74	20,048
2023-05-10	408,500.00	418,500.00	399,500.00	404,500.00	361,163.42	17,983
2023-05-09	410,500.00	410,500.00	401,000.00	405,500.00	362,056.29	11,592
2023-05-08	407,500.00	415,000.00	405,500.00	409,500.00	365,627.74	12,868

← NewerPage 14 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.