Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 314,500.00 | 318,500.00 | 307,500.00 | 313,500.00 | 272,438.51 | 36,438 |
| 2022-11-10 | 299,000.00 | 311,000.00 | 296,500.00 | 305,500.00 | 265,486.33 | 29,613 |
| 2022-11-09 | 299,500.00 | 309,000.00 | 297,000.00 | 302,000.00 | 262,444.75 | 30,869 |
| 2022-11-08 | 301,000.00 | 304,500.00 | 294,500.00 | 299,000.00 | 259,837.68 | 27,296 |
| 2022-11-07 | 280,000.00 | 302,500.00 | 276,000.00 | 299,500.00 | 260,272.19 | 79,513 |
| 2022-11-04 | 276,000.00 | 276,000.00 | 268,500.00 | 275,000.00 | 238,981.15 | 14,571 |
| 2022-11-03 | 278,000.00 | 280,500.00 | 272,000.00 | 276,000.00 | 239,850.17 | 13,826 |
| 2022-11-02 | 265,500.00 | 284,500.00 | 262,500.00 | 282,000.00 | 245,064.30 | 35,883 |
| 2022-11-01 | 262,000.00 | 266,000.00 | 261,000.00 | 265,500.00 | 230,725.43 | 17,501 |
| 2022-10-31 | 280,000.00 | 280,000.00 | 260,000.00 | 261,500.00 | 227,249.34 | 54,273 |
| 2022-10-28 | 281,500.00 | 286,000.00 | 279,500.00 | 281,500.00 | 244,629.79 | 11,714 |
| 2022-10-27 | 276,000.00 | 283,000.00 | 276,000.00 | 281,500.00 | 244,629.79 | 9,271 |
| 2022-10-26 | 280,000.00 | 280,000.00 | 274,000.00 | 276,000.00 | 239,850.17 | 7,807 |
| 2022-10-25 | 280,500.00 | 283,000.00 | 277,500.00 | 279,000.00 | 242,457.24 | 7,035 |
| 2022-10-24 | 287,000.00 | 289,500.00 | 280,000.00 | 280,000.00 | 243,326.26 | 11,741 |
| 2022-10-21 | 282,000.00 | 286,000.00 | 280,000.00 | 283,500.00 | 246,367.84 | 7,103 |
| 2022-10-20 | 287,000.00 | 291,000.00 | 283,000.00 | 284,000.00 | 246,802.35 | 16,009 |
| 2022-10-19 | 299,000.00 | 300,000.00 | 290,000.00 | 290,000.00 | 252,016.48 | 16,715 |
| 2022-10-18 | 297,500.00 | 300,500.00 | 291,500.00 | 299,000.00 | 259,837.68 | 19,404 |
| 2022-10-17 | 290,000.00 | 295,500.00 | 285,000.00 | 294,500.00 | 255,927.08 | 12,886 |
| 2022-10-14 | 283,000.00 | 294,000.00 | 282,000.00 | 292,500.00 | 254,189.04 | 28,830 |
| 2022-10-13 | 280,000.00 | 286,000.00 | 278,500.00 | 278,500.00 | 242,022.72 | 16,398 |
| 2022-10-12 | 266,500.00 | 287,000.00 | 265,500.00 | 285,500.00 | 248,105.88 | 27,573 |
| 2022-10-11 | 275,000.00 | 275,500.00 | 267,000.00 | 269,500.00 | 234,201.52 | 18,208 |
| 2022-10-07 | 271,000.00 | 279,500.00 | 270,500.00 | 278,500.00 | 242,022.72 | 16,197 |
| 2022-10-06 | 268,500.00 | 273,000.00 | 265,500.00 | 271,500.00 | 235,939.57 | 12,394 |
| 2022-10-05 | 273,000.00 | 275,500.00 | 263,000.00 | 266,000.00 | 231,159.94 | 16,596 |
| 2022-10-04 | 262,000.00 | 271,000.00 | 262,000.00 | 270,500.00 | 235,070.55 | 21,795 |
| 2022-09-30 | 263,000.00 | 266,000.00 | 259,000.00 | 259,000.00 | 225,076.79 | 23,066 |
| 2022-09-29 | 265,000.00 | 272,500.00 | 263,500.00 | 264,000.00 | 229,421.90 | 17,092 |
| 2022-09-28 | 261,000.00 | 266,000.00 | 260,000.00 | 264,000.00 | 229,421.90 | 22,350 |
| 2022-09-27 | 259,000.00 | 265,000.00 | 258,500.00 | 264,000.00 | 229,421.90 | 29,618 |
| 2022-09-26 | 270,000.00 | 273,500.00 | 260,500.00 | 264,000.00 | 229,421.90 | 34,424 |
| 2022-09-23 | 285,000.00 | 286,000.00 | 276,500.00 | 278,000.00 | 241,588.21 | 22,643 |
| 2022-09-22 | 289,000.00 | 290,000.00 | 280,000.00 | 287,500.00 | 249,843.93 | 28,642 |
| 2022-09-21 | 297,500.00 | 299,500.00 | 290,500.00 | 291,500.00 | 253,320.01 | 27,667 |
| 2022-09-20 | 299,500.00 | 303,500.00 | 299,000.00 | 300,500.00 | 261,141.22 | 8,997 |
| 2022-09-19 | 305,500.00 | 308,000.00 | 297,500.00 | 298,000.00 | 258,968.66 | 20,421 |
| 2022-09-16 | 310,000.00 | 310,500.00 | 304,500.00 | 306,500.00 | 266,355.35 | 19,051 |
| 2022-09-15 | 306,000.00 | 309,500.00 | 303,000.00 | 308,000.00 | 267,658.88 | 17,233 |
| 2022-09-14 | 301,000.00 | 305,000.00 | 300,000.00 | 303,500.00 | 263,748.28 | 18,159 |
| 2022-09-13 | 309,000.00 | 313,500.00 | 306,500.00 | 312,500.00 | 271,569.48 | 21,934 |
| 2022-09-08 | 304,000.00 | 310,500.00 | 302,500.00 | 304,500.00 | 264,617.31 | 18,629 |
| 2022-09-07 | 302,500.00 | 306,000.00 | 300,000.00 | 300,000.00 | 260,706.70 | 16,893 |
| 2022-09-06 | 299,500.00 | 308,500.00 | 299,500.00 | 304,500.00 | 264,617.31 | 15,133 |
| 2022-09-05 | 302,000.00 | 305,000.00 | 298,500.00 | 300,000.00 | 260,706.70 | 19,169 |
| 2022-09-02 | 307,000.00 | 308,000.00 | 304,000.00 | 304,000.00 | 264,182.79 | 13,489 |
| 2022-09-01 | 311,500.00 | 312,500.00 | 306,000.00 | 306,500.00 | 266,355.35 | 13,809 |
| 2022-08-31 | 308,000.00 | 319,000.00 | 306,000.00 | 313,500.00 | 272,438.51 | 12,818 |
| 2022-08-30 | 308,500.00 | 311,000.00 | 308,000.00 | 309,500.00 | 268,962.42 | 9,001 |
| 2022-08-29 | 306,000.00 | 312,000.00 | 304,000.00 | 308,000.00 | 267,658.88 | 17,195 |
| 2022-08-26 | 317,500.00 | 321,000.00 | 315,500.00 | 316,500.00 | 275,045.57 | 19,059 |
| 2022-08-25 | 312,000.00 | 321,000.00 | 312,000.00 | 315,000.00 | 273,742.04 | 14,297 |
| 2022-08-24 | 311,500.00 | 314,000.00 | 310,000.00 | 313,500.00 | 272,438.51 | 10,373 |
| 2022-08-23 | 306,000.00 | 314,500.00 | 305,000.00 | 309,000.00 | 268,527.91 | 23,204 |
| 2022-08-22 | 319,500.00 | 320,000.00 | 310,500.00 | 310,500.00 | 269,831.44 | 30,980 |
| 2022-08-19 | 326,500.00 | 326,500.00 | 322,000.00 | 322,000.00 | 279,825.20 | 13,064 |
| 2022-08-18 | 328,000.00 | 328,000.00 | 321,000.00 | 325,500.00 | 282,866.77 | 24,180 |
| 2022-08-17 | 332,500.00 | 336,000.00 | 327,000.00 | 329,000.00 | 285,908.35 | 21,640 |
| 2022-08-16 | 342,500.00 | 342,500.00 | 331,000.00 | 331,500.00 | 288,080.91 | 31,307 |
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.