Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 362,500.00 | 363,000.00 | 357,000.00 | 357,000.00 | 310,240.98 | 34,070 |
| 2022-05-18 | 377,000.00 | 382,500.00 | 370,500.00 | 370,500.00 | 321,972.78 | 18,311 |
| 2022-05-17 | 367,500.00 | 377,500.00 | 367,500.00 | 377,000.00 | 327,621.43 | 24,119 |
| 2022-05-16 | 375,500.00 | 382,000.00 | 367,500.00 | 371,500.00 | 322,841.80 | 21,791 |
| 2022-05-13 | 366,500.00 | 374,500.00 | 365,500.00 | 373,000.00 | 324,145.34 | 17,032 |
| 2022-05-12 | 370,500.00 | 377,000.00 | 361,500.00 | 366,500.00 | 318,496.69 | 29,570 |
| 2022-05-11 | 382,500.00 | 384,000.00 | 374,500.00 | 374,500.00 | 325,448.87 | 36,081 |
| 2022-05-10 | 385,000.00 | 388,000.00 | 380,000.00 | 384,500.00 | 334,139.09 | 31,568 |
| 2022-05-09 | 399,500.00 | 400,500.00 | 388,000.00 | 393,000.00 | 341,525.78 | 34,378 |
| 2022-05-06 | 396,500.00 | 403,000.00 | 395,000.00 | 399,000.00 | 346,739.92 | 22,030 |
| 2022-05-04 | 405,500.00 | 405,500.00 | 398,500.00 | 399,000.00 | 346,739.92 | 29,871 |
| 2022-05-03 | 404,500.00 | 407,500.00 | 403,500.00 | 405,000.00 | 351,954.05 | 15,447 |
| 2022-05-02 | 406,000.00 | 408,000.00 | 402,000.00 | 405,000.00 | 351,954.05 | 33,297 |
| 2022-04-29 | 417,000.00 | 417,500.00 | 411,500.00 | 413,500.00 | 359,340.74 | 19,937 |
| 2022-04-28 | 407,000.00 | 418,000.00 | 401,500.00 | 417,000.00 | 362,382.32 | 28,846 |
| 2022-04-27 | 406,500.00 | 409,000.00 | 403,000.00 | 406,000.00 | 352,823.07 | 28,414 |
| 2022-04-26 | 414,500.00 | 418,000.00 | 411,500.00 | 412,000.00 | 358,037.21 | 18,413 |
| 2022-04-25 | 422,000.00 | 422,500.00 | 414,500.00 | 414,500.00 | 360,209.76 | 34,045 |
| 2022-04-22 | 428,500.00 | 428,500.00 | 423,500.00 | 426,000.00 | 370,203.52 | 17,684 |
| 2022-04-21 | 420,500.00 | 433,000.00 | 420,500.00 | 430,000.00 | 373,679.61 | 32,177 |
| 2022-04-20 | 421,000.00 | 424,500.00 | 418,500.00 | 420,500.00 | 365,423.90 | 27,658 |
| 2022-04-19 | 421,000.00 | 423,500.00 | 419,000.00 | 422,000.00 | 366,727.43 | 16,307 |
| 2022-04-18 | 422,000.00 | 424,500.00 | 420,000.00 | 420,500.00 | 365,423.90 | 13,690 |
| 2022-04-15 | 426,000.00 | 426,500.00 | 419,500.00 | 422,000.00 | 366,727.43 | 22,476 |
| 2022-04-14 | 432,000.00 | 434,000.00 | 425,000.00 | 425,500.00 | 369,769.01 | 31,719 |
| 2022-04-13 | 427,000.00 | 434,000.00 | 425,000.00 | 432,000.00 | 375,417.65 | 20,295 |
| 2022-04-12 | 430,500.00 | 435,000.00 | 425,500.00 | 427,000.00 | 371,072.54 | 30,266 |
| 2022-04-11 | 438,500.00 | 442,500.00 | 430,500.00 | 433,000.00 | 376,286.68 | 25,704 |
| 2022-04-08 | 435,500.00 | 440,000.00 | 432,000.00 | 437,000.00 | 379,762.77 | 22,660 |
| 2022-04-07 | 440,500.00 | 442,000.00 | 433,000.00 | 435,000.00 | 378,024.72 | 27,081 |
| 2022-04-06 | 451,500.00 | 453,000.00 | 441,000.00 | 442,500.00 | 384,542.39 | 43,059 |
| 2022-04-05 | 464,500.00 | 467,500.00 | 455,000.00 | 456,000.00 | 396,274.19 | 36,385 |
| 2022-04-04 | 463,000.00 | 467,000.00 | 459,000.00 | 465,000.00 | 404,095.39 | 21,711 |
| 2022-04-01 | 462,000.00 | 472,500.00 | 456,000.00 | 462,500.00 | 401,922.84 | 48,752 |
| 2022-03-31 | 445,000.00 | 465,000.00 | 443,000.00 | 465,000.00 | 404,095.39 | 64,298 |
| 2022-03-30 | 441,500.00 | 450,500.00 | 441,500.00 | 443,000.00 | 384,976.90 | 30,946 |
| 2022-03-29 | 441,000.00 | 447,000.00 | 438,000.00 | 439,000.00 | 381,500.81 | 31,168 |
| 2022-03-28 | 448,000.00 | 449,000.00 | 435,500.00 | 441,000.00 | 383,238.86 | 45,000 |
| 2022-03-25 | 454,000.00 | 457,500.00 | 448,000.00 | 449,500.00 | 390,625.55 | 31,469 |
| 2022-03-24 | 459,000.00 | 462,000.00 | 452,500.00 | 454,000.00 | 394,536.15 | 38,886 |
| 2022-03-23 | 471,000.00 | 472,000.00 | 461,500.00 | 462,500.00 | 401,922.84 | 39,418 |
| 2022-03-22 | 460,000.00 | 468,000.00 | 457,000.00 | 467,500.00 | 406,267.95 | 26,669 |
| 2022-03-21 | 473,000.00 | 474,500.00 | 459,000.00 | 459,000.00 | 398,881.26 | 59,602 |
| 2022-03-18 | 485,000.00 | 486,000.00 | 470,000.00 | 473,000.00 | 411,047.57 | 49,212 |
| 2022-03-17 | 484,000.00 | 491,500.00 | 481,500.00 | 482,000.00 | 418,868.77 | 37,774 |
| 2022-03-16 | 474,000.00 | 483,500.00 | 470,000.00 | 475,000.00 | 412,785.62 | 28,904 |
| 2022-03-15 | 483,000.00 | 488,500.00 | 461,000.00 | 466,500.00 | 405,398.93 | 44,468 |
| 2022-03-14 | 482,000.00 | 492,000.00 | 481,000.00 | 482,500.00 | 419,303.28 | 29,476 |
| 2022-03-11 | 481,000.00 | 485,500.00 | 477,000.00 | 482,000.00 | 418,868.77 | 22,347 |
| 2022-03-10 | 494,500.00 | 494,500.00 | 481,500.00 | 481,500.00 | 418,434.26 | 33,093 |
| 2022-03-08 | 470,000.00 | 487,500.00 | 469,500.00 | 476,500.00 | 414,089.15 | 34,753 |
| 2022-03-07 | 494,000.00 | 495,000.00 | 477,500.00 | 480,000.00 | 417,130.73 | 43,056 |
| 2022-03-04 | 493,500.00 | 505,000.00 | 490,000.00 | 499,000.00 | 433,642.15 | 46,686 |
| 2022-03-03 | 487,000.00 | 498,000.00 | 487,000.00 | 493,000.00 | 428,428.02 | 51,929 |
| 2022-03-02 | 477,500.00 | 487,000.00 | 474,500.00 | 478,500.00 | 415,827.19 | 56,762 |
| 2022-02-28 | 482,500.00 | 488,500.00 | 474,500.00 | 482,000.00 | 418,868.77 | 37,056 |
| 2022-02-25 | 491,000.00 | 502,000.00 | 481,500.00 | 484,500.00 | 421,041.33 | 80,227 |
| 2022-02-24 | 491,000.00 | 496,500.00 | 471,500.00 | 475,000.00 | 412,785.62 | 128,629 |
| 2022-02-23 | 467,000.00 | 490,500.00 | 465,000.00 | 478,000.00 | 415,392.68 | 64,458 |
| 2022-02-22 | 463,000.00 | 479,500.00 | 457,000.00 | 462,000.00 | 401,488.33 | 48,325 |
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.