Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 342,500.00 | 343,000.00 | 334,000.00 | 338,500.00 | 294,164.07 | 27,757 |
| 2022-08-11 | 328,000.00 | 345,500.00 | 327,000.00 | 341,000.00 | 296,336.62 | 75,880 |
| 2022-08-10 | 324,500.00 | 333,000.00 | 322,000.00 | 323,000.00 | 280,694.22 | 50,660 |
| 2022-08-09 | 324,000.00 | 325,000.00 | 320,000.00 | 323,000.00 | 280,694.22 | 22,014 |
| 2022-08-08 | 320,500.00 | 324,500.00 | 317,500.00 | 323,500.00 | 281,128.73 | 19,947 |
| 2022-08-05 | 320,000.00 | 324,500.00 | 319,000.00 | 322,000.00 | 279,825.20 | 26,898 |
| 2022-08-04 | 322,000.00 | 323,500.00 | 318,500.00 | 318,500.00 | 276,783.62 | 24,409 |
| 2022-08-03 | 317,000.00 | 320,500.00 | 316,000.00 | 319,500.00 | 277,652.64 | 24,129 |
| 2022-08-02 | 317,000.00 | 319,000.00 | 314,000.00 | 318,000.00 | 276,349.11 | 44,028 |
| 2022-08-01 | 334,000.00 | 334,000.00 | 314,000.00 | 316,000.00 | 274,611.06 | 126,561 |
| 2022-07-29 | 324,500.00 | 345,500.00 | 323,500.00 | 344,500.00 | 299,378.20 | 70,548 |
| 2022-07-28 | 321,000.00 | 325,000.00 | 319,500.00 | 321,500.00 | 279,390.69 | 19,119 |
| 2022-07-27 | 321,500.00 | 321,500.00 | 316,000.00 | 319,500.00 | 277,652.64 | 15,144 |
| 2022-07-26 | 318,000.00 | 325,000.00 | 315,000.00 | 320,500.00 | 278,521.66 | 18,962 |
| 2022-07-25 | 312,500.00 | 318,000.00 | 310,500.00 | 317,500.00 | 275,914.60 | 17,516 |
| 2022-07-22 | 312,000.00 | 320,500.00 | 311,500.00 | 312,500.00 | 271,569.48 | 22,418 |
| 2022-07-21 | 313,000.00 | 316,500.00 | 311,000.00 | 312,000.00 | 271,134.97 | 18,785 |
| 2022-07-20 | 314,000.00 | 319,500.00 | 309,000.00 | 311,000.00 | 270,265.95 | 32,195 |
| 2022-07-19 | 306,500.00 | 308,500.00 | 303,000.00 | 308,500.00 | 268,093.39 | 12,669 |
| 2022-07-18 | 301,000.00 | 307,500.00 | 300,500.00 | 306,500.00 | 266,355.35 | 21,340 |
| 2022-07-15 | 305,500.00 | 305,500.00 | 291,500.00 | 298,500.00 | 259,403.17 | 34,812 |
| 2022-07-14 | 309,500.00 | 309,500.00 | 301,500.00 | 303,000.00 | 263,313.77 | 18,060 |
| 2022-07-13 | 303,500.00 | 312,000.00 | 301,000.00 | 310,500.00 | 269,831.44 | 24,169 |
| 2022-07-12 | 318,000.00 | 318,000.00 | 304,000.00 | 304,500.00 | 264,617.31 | 33,569 |
| 2022-07-11 | 329,000.00 | 330,000.00 | 318,500.00 | 319,000.00 | 277,218.13 | 29,149 |
| 2022-07-08 | 333,500.00 | 337,000.00 | 327,500.00 | 330,000.00 | 286,777.38 | 23,718 |
| 2022-07-07 | 334,000.00 | 335,000.00 | 327,500.00 | 331,500.00 | 288,080.91 | 26,705 |
| 2022-07-06 | 342,000.00 | 343,500.00 | 329,500.00 | 331,500.00 | 288,080.91 | 38,524 |
| 2022-07-05 | 341,500.00 | 347,500.00 | 340,000.00 | 345,500.00 | 300,247.22 | 10,956 |
| 2022-07-04 | 345,000.00 | 346,500.00 | 334,000.00 | 340,000.00 | 295,467.60 | 13,801 |
| 2022-07-01 | 346,500.00 | 351,500.00 | 340,000.00 | 344,000.00 | 298,943.69 | 16,380 |
| 2022-06-30 | 354,000.00 | 355,000.00 | 341,500.00 | 343,000.00 | 298,074.67 | 26,002 |
| 2022-06-29 | 350,000.00 | 358,500.00 | 348,500.00 | 355,000.00 | 308,502.93 | 15,163 |
| 2022-06-28 | 351,000.00 | 360,000.00 | 350,000.00 | 353,500.00 | 307,199.40 | 17,402 |
| 2022-06-27 | 349,500.00 | 354,000.00 | 343,000.00 | 349,500.00 | 303,723.31 | 17,377 |
| 2022-06-24 | 333,500.00 | 347,500.00 | 332,000.00 | 345,500.00 | 300,247.22 | 22,802 |
| 2022-06-23 | 333,500.00 | 347,500.00 | 333,000.00 | 333,500.00 | 289,818.95 | 47,830 |
| 2022-06-22 | 364,500.00 | 366,500.00 | 335,000.00 | 336,500.00 | 292,426.02 | 74,424 |
| 2022-06-21 | 369,500.00 | 375,000.00 | 363,500.00 | 364,500.00 | 316,758.65 | 22,972 |
| 2022-06-20 | 380,000.00 | 385,000.00 | 366,000.00 | 367,500.00 | 319,365.71 | 20,271 |
| 2022-06-17 | 368,500.00 | 382,500.00 | 366,000.00 | 380,000.00 | 330,228.49 | 18,506 |
| 2022-06-16 | 384,000.00 | 390,000.00 | 379,000.00 | 379,500.00 | 329,793.98 | 17,091 |
| 2022-06-15 | 382,000.00 | 390,500.00 | 375,500.00 | 377,500.00 | 328,055.94 | 24,801 |
| 2022-06-14 | 380,000.00 | 392,000.00 | 379,500.00 | 388,000.00 | 337,180.67 | 26,106 |
| 2022-06-13 | 400,500.00 | 405,500.00 | 392,000.00 | 392,000.00 | 340,656.76 | 25,857 |
| 2022-06-10 | 412,000.00 | 412,500.00 | 402,500.00 | 411,000.00 | 357,168.19 | 19,712 |
| 2022-06-09 | 408,500.00 | 412,500.00 | 404,500.00 | 412,000.00 | 358,037.21 | 17,643 |
| 2022-06-08 | 410,500.00 | 414,500.00 | 406,500.00 | 408,500.00 | 354,995.63 | 16,980 |
| 2022-06-07 | 417,500.00 | 418,000.00 | 405,000.00 | 406,500.00 | 353,257.58 | 31,458 |
| 2022-06-03 | 419,000.00 | 425,000.00 | 417,000.00 | 419,000.00 | 364,120.36 | 17,577 |
| 2022-06-02 | 429,500.00 | 429,500.00 | 413,500.00 | 416,000.00 | 361,513.30 | 31,452 |
| 2022-05-31 | 423,500.00 | 432,500.00 | 420,500.00 | 429,000.00 | 372,810.59 | 43,777 |
| 2022-05-30 | 400,000.00 | 419,000.00 | 400,000.00 | 419,000.00 | 364,120.36 | 53,518 |
| 2022-05-27 | 392,500.00 | 398,000.00 | 391,000.00 | 395,500.00 | 343,698.34 | 22,706 |
| 2022-05-26 | 394,000.00 | 395,500.00 | 388,000.00 | 391,000.00 | 339,787.74 | 19,880 |
| 2022-05-25 | 382,500.00 | 396,500.00 | 379,500.00 | 393,000.00 | 341,525.78 | 46,402 |
| 2022-05-24 | 375,000.00 | 389,000.00 | 372,000.00 | 377,500.00 | 328,055.94 | 31,985 |
| 2022-05-23 | 374,000.00 | 377,500.00 | 370,000.00 | 376,000.00 | 326,752.40 | 14,248 |
| 2022-05-20 | 359,000.00 | 375,500.00 | 357,000.00 | 373,500.00 | 324,579.85 | 27,059 |
| 2022-05-19 | 362,500.00 | 363,000.00 | 357,000.00 | 357,000.00 | 310,240.98 | 34,070 |
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.