Hyosung TNC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	461,500.00	461,500.00	441,000.00	448,000.00	400,003.00	44,511
2023-02-07	445,500.00	460,000.00	443,000.00	458,500.00	409,378.07	52,522
2023-02-06	432,500.00	452,000.00	430,000.00	445,000.00	397,324.41	69,651
2023-02-03	432,500.00	438,000.00	427,000.00	431,000.00	384,824.32	31,041
2023-02-02	436,000.00	440,500.00	428,500.00	436,000.00	389,288.63	44,193
2023-02-01	422,000.00	435,000.00	415,500.00	432,000.00	385,717.18	92,491
2023-01-31	392,500.00	415,000.00	390,500.00	414,500.00	370,092.06	62,699
2023-01-30	392,000.00	397,500.00	390,500.00	394,000.00	351,788.35	29,115
2023-01-27	394,500.00	396,000.00	388,500.00	391,000.00	349,109.76	31,256
2023-01-26	401,000.00	403,000.00	393,000.00	394,000.00	351,788.35	37,422
2023-01-25	406,000.00	409,000.00	397,000.00	401,000.00	358,038.40	29,763
2023-01-20	395,000.00	404,000.00	393,500.00	401,000.00	358,038.40	29,761
2023-01-19	399,500.00	407,500.00	392,000.00	396,000.00	353,574.08	40,486
2023-01-18	404,500.00	409,000.00	397,000.00	405,000.00	361,609.86	38,740
2023-01-17	398,000.00	415,000.00	393,500.00	404,500.00	361,163.42	60,375
2023-01-16	386,500.00	400,000.00	383,500.00	397,500.00	354,913.38	81,585
2023-01-13	377,000.00	382,000.00	374,000.00	376,500.00	336,163.24	29,843
2023-01-12	384,000.00	386,000.00	371,000.00	373,500.00	333,484.64	45,362
2023-01-11	368,000.00	390,000.00	367,500.00	381,500.00	340,627.56	110,360
2023-01-10	360,000.00	369,500.00	359,000.00	363,500.00	324,556.01	38,219
2023-01-09	336,000.00	360,000.00	335,500.00	359,000.00	320,538.12	46,255
2023-01-06	331,000.00	335,500.00	328,000.00	330,500.00	295,091.50	17,623
2023-01-05	329,000.00	336,000.00	325,000.00	333,500.00	297,770.09	21,752
2023-01-04	323,500.00	326,500.00	318,000.00	325,500.00	290,627.18	20,960
2023-01-03	327,000.00	332,000.00	310,500.00	328,500.00	293,305.77	42,237
2023-01-02	346,000.00	353,000.00	328,000.00	329,500.00	294,198.64	36,720
2022-12-29	360,500.00	362,500.00	343,000.00	350,000.00	312,502.34	36,207
2022-12-28	360,500.00	369,500.00	356,000.00	364,000.00	325,002.44	72,642
2022-12-27	369,000.00	375,500.00	365,000.00	374,500.00	325,448.87	58,390
2022-12-26	367,500.00	371,500.00	358,500.00	367,000.00	318,931.20	26,922
2022-12-23	354,000.00	367,500.00	353,000.00	367,000.00	318,931.20	54,663
2022-12-22	338,500.00	362,000.00	338,500.00	359,500.00	312,413.53	44,661
2022-12-21	341,000.00	342,000.00	334,000.00	337,500.00	293,295.04	14,354
2022-12-20	345,500.00	346,000.00	331,500.00	336,500.00	292,426.02	27,662
2022-12-19	345,000.00	350,500.00	344,500.00	346,500.00	301,116.24	12,272
2022-12-16	358,000.00	358,000.00	347,500.00	350,500.00	304,592.33	37,871
2022-12-15	368,000.00	372,000.00	360,500.00	363,500.00	315,889.62	27,674
2022-12-14	364,500.00	377,000.00	363,000.00	370,000.00	321,538.27	46,894
2022-12-13	347,000.00	364,500.00	347,000.00	363,500.00	315,889.62	65,800
2022-12-12	354,000.00	358,000.00	341,500.00	342,500.00	297,640.15	27,947
2022-12-09	355,500.00	361,500.00	348,500.00	354,000.00	307,633.91	17,262
2022-12-08	352,000.00	359,500.00	349,000.00	355,500.00	308,937.45	19,652
2022-12-07	348,000.00	361,500.00	344,500.00	352,000.00	305,895.87	25,469
2022-12-06	356,000.00	361,500.00	349,500.00	349,500.00	303,723.31	17,002
2022-12-05	351,000.00	363,000.00	349,500.00	360,000.00	312,848.05	24,234
2022-12-02	357,000.00	357,000.00	349,500.00	351,000.00	305,026.84	11,976
2022-12-01	362,500.00	366,000.00	356,000.00	356,500.00	309,806.47	18,152
2022-11-30	358,500.00	362,500.00	355,500.00	357,000.00	310,240.98	16,218
2022-11-29	345,000.00	365,000.00	341,500.00	360,000.00	312,848.05	26,756
2022-11-28	356,500.00	360,500.00	345,500.00	347,000.00	301,550.76	21,826
2022-11-25	354,500.00	363,000.00	350,000.00	359,500.00	312,413.53	36,206
2022-11-24	341,000.00	358,500.00	337,500.00	356,000.00	309,371.96	37,581
2022-11-23	333,500.00	342,500.00	332,500.00	335,500.00	291,557.00	18,977
2022-11-22	340,000.00	342,000.00	328,500.00	331,500.00	288,080.91	26,649
2022-11-21	348,000.00	350,500.00	340,000.00	344,000.00	298,943.69	28,465
2022-11-18	353,000.00	355,000.00	345,500.00	347,000.00	301,550.76	26,310
2022-11-17	363,000.00	368,000.00	352,000.00	352,500.00	306,330.38	32,322
2022-11-16	364,500.00	372,000.00	358,500.00	367,000.00	318,931.20	64,709
2022-11-15	355,500.00	366,500.00	351,000.00	365,500.00	317,627.67	71,541
2022-11-14	314,000.00	360,000.00	314,000.00	352,500.00	306,330.38	137,008

← NewerPage 16 of 21 · 1,228 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.