Hyosung TNC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	407,500.00	415,000.00	405,500.00	409,500.00	365,627.74	12,868
2023-05-04	410,500.00	414,000.00	404,000.00	411,500.00	367,413.47	23,869
2023-05-03	406,000.00	425,000.00	406,000.00	416,000.00	371,431.36	35,187
2023-05-02	400,000.00	417,000.00	398,000.00	412,500.00	368,306.33	74,024
2023-04-28	380,000.00	383,000.00	373,500.00	377,000.00	336,609.67	17,656
2023-04-27	376,000.00	382,000.00	372,000.00	379,000.00	338,395.40	12,058
2023-04-26	377,000.00	387,000.00	371,500.00	380,000.00	339,288.26	17,380
2023-04-25	392,000.00	393,500.00	376,000.00	379,500.00	338,841.83	31,153
2023-04-24	394,500.00	398,500.00	390,500.00	394,000.00	351,788.35	15,157
2023-04-21	414,500.00	414,500.00	392,000.00	399,500.00	356,699.10	30,515
2023-04-20	421,000.00	423,000.00	408,000.00	408,500.00	364,734.88	31,408
2023-04-19	433,000.00	434,000.00	423,500.00	423,500.00	378,127.84	20,295
2023-04-18	435,000.00	436,000.00	425,500.00	433,500.00	387,056.47	28,738
2023-04-17	417,500.00	436,500.00	417,000.00	434,000.00	387,502.91	62,921
2023-04-14	417,500.00	420,000.00	413,500.00	413,500.00	369,199.20	14,515
2023-04-13	416,000.00	418,000.00	407,500.00	417,500.00	372,770.65	30,489
2023-04-12	421,500.00	426,000.00	413,500.00	417,000.00	372,324.22	24,914
2023-04-11	420,000.00	433,500.00	416,500.00	426,500.00	380,806.43	27,751
2023-04-10	414,000.00	424,000.00	404,000.00	419,500.00	374,556.38	39,893
2023-04-07	419,000.00	419,000.00	413,000.00	413,500.00	369,199.20	24,675
2023-04-06	433,000.00	433,500.00	413,000.00	415,000.00	370,538.49	45,484
2023-04-05	429,000.00	435,500.00	426,500.00	430,500.00	384,377.88	16,934
2023-04-04	438,000.00	438,000.00	426,500.00	430,500.00	384,377.88	28,827
2023-04-03	442,500.00	445,000.00	436,000.00	438,000.00	391,074.36	24,533
2023-03-31	450,500.00	451,500.00	441,000.00	443,000.00	395,538.68	24,070
2023-03-30	439,500.00	455,000.00	433,000.00	450,000.00	401,788.73	46,177
2023-03-29	438,000.00	438,000.00	432,000.00	436,000.00	389,288.63	12,406
2023-03-28	441,000.00	446,500.00	430,000.00	436,000.00	389,288.63	23,692
2023-03-27	438,500.00	444,500.00	430,000.00	438,000.00	391,074.36	25,834
2023-03-24	444,000.00	444,000.00	431,000.00	438,500.00	391,520.79	26,999
2023-03-23	434,500.00	445,000.00	432,000.00	441,500.00	394,199.39	56,660
2023-03-22	424,000.00	426,000.00	418,500.00	421,000.00	375,895.68	18,173
2023-03-21	430,000.00	432,500.00	418,500.00	423,500.00	378,127.84	14,058
2023-03-20	415,500.00	437,000.00	415,500.00	428,000.00	382,145.72	24,903
2023-03-17	432,000.00	432,000.00	415,500.00	419,000.00	374,109.95	25,914
2023-03-16	406,500.00	429,500.00	400,500.00	425,500.00	379,913.56	43,535
2023-03-15	421,000.00	425,000.00	405,500.00	407,500.00	363,842.01	23,993
2023-03-14	418,000.00	422,000.00	405,500.00	412,500.00	368,306.33	22,970
2023-03-13	416,000.00	422,500.00	410,000.00	420,000.00	375,002.81	32,410
2023-03-10	425,000.00	428,000.00	418,000.00	421,500.00	376,342.11	27,828
2023-03-09	433,000.00	437,000.00	428,500.00	433,000.00	386,610.04	23,620
2023-03-08	442,000.00	445,000.00	432,000.00	434,000.00	387,502.91	36,346
2023-03-07	454,500.00	455,000.00	445,000.00	448,500.00	400,449.43	26,383
2023-03-06	467,000.00	469,000.00	437,500.00	453,500.00	404,913.75	72,137
2023-03-03	468,000.00	473,000.00	457,500.00	465,000.00	415,181.69	25,196
2023-03-02	460,000.00	473,000.00	458,000.00	463,000.00	413,395.96	29,838
2023-02-28	462,000.00	468,500.00	452,500.00	457,500.00	408,485.21	27,059
2023-02-27	455,000.00	458,000.00	446,500.00	458,000.00	408,931.64	20,986
2023-02-24	466,500.00	470,000.00	460,000.00	461,500.00	412,056.66	25,647
2023-02-23	467,000.00	473,000.00	460,000.00	470,000.00	419,646.00	31,419
2023-02-22	462,500.00	471,000.00	455,500.00	467,000.00	416,967.41	40,330
2023-02-21	450,000.00	471,500.00	448,000.00	466,000.00	416,074.55	60,492
2023-02-20	445,500.00	453,000.00	442,000.00	451,500.00	403,128.02	30,647
2023-02-17	439,500.00	451,500.00	435,000.00	439,000.00	391,967.23	26,453
2023-02-16	425,000.00	446,000.00	425,000.00	446,000.00	398,217.27	49,609
2023-02-15	433,000.00	436,000.00	421,500.00	424,500.00	379,020.70	30,143
2023-02-14	438,000.00	439,000.00	427,000.00	433,000.00	386,610.04	28,220
2023-02-13	434,000.00	436,500.00	422,500.00	435,500.00	388,842.20	29,861
2023-02-10	434,000.00	438,000.00	426,000.00	433,500.00	387,056.47	38,235
2023-02-09	448,000.00	452,000.00	433,000.00	434,000.00	387,502.91	59,679

← NewerPage 15 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.