Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 286,000.00 | 310,000.00 | 281,500.00 | 298,000.00 | 298,000.00 | 50,548 |
| 2026-07-16 | 283,000.00 | 285,000.00 | 270,000.00 | 278,000.00 | 278,000.00 | 9,391 |
| 2026-07-15 | 277,000.00 | 287,000.00 | 276,000.00 | 283,000.00 | 283,000.00 | 17,181 |
| 2026-07-14 | 278,000.00 | 279,500.00 | 265,000.00 | 272,000.00 | 272,000.00 | 14,798 |
| 2026-07-13 | 281,000.00 | 292,000.00 | 267,500.00 | 272,000.00 | 272,000.00 | 11,887 |
| 2026-07-10 | 271,000.00 | 291,500.00 | 271,000.00 | 283,000.00 | 283,000.00 | 14,299 |
| 2026-07-09 | 263,000.00 | 272,000.00 | 261,000.00 | 272,000.00 | 272,000.00 | 18,614 |
| 2026-07-08 | 276,000.00 | 281,500.00 | 263,000.00 | 268,000.00 | 268,000.00 | 13,756 |
| 2026-07-07 | 280,500.00 | 285,000.00 | 271,000.00 | 279,000.00 | 279,000.00 | 11,488 |
| 2026-07-06 | 287,000.00 | 292,500.00 | 270,000.00 | 280,000.00 | 280,000.00 | 13,225 |
| 2026-07-03 | 280,500.00 | 284,000.00 | 267,500.00 | 277,500.00 | 277,500.00 | 14,502 |
| 2026-07-02 | 290,000.00 | 293,500.00 | 273,500.00 | 283,000.00 | 283,000.00 | 18,797 |
| 2026-07-01 | 280,000.00 | 291,500.00 | 274,500.00 | 290,500.00 | 290,500.00 | 20,996 |
| 2026-06-30 | 283,500.00 | 285,000.00 | 269,000.00 | 272,000.00 | 272,000.00 | 13,696 |
| 2026-06-29 | 260,500.00 | 281,000.00 | 260,500.00 | 281,000.00 | 281,000.00 | 14,652 |
| 2026-06-26 | 278,000.00 | 278,000.00 | 255,000.00 | 263,500.00 | 263,500.00 | 20,414 |
| 2026-06-25 | 280,000.00 | 287,500.00 | 274,000.00 | 278,000.00 | 278,000.00 | 19,019 |
| 2026-06-24 | 267,000.00 | 283,500.00 | 264,000.00 | 281,500.00 | 281,500.00 | 29,526 |
| 2026-06-23 | 288,500.00 | 289,000.00 | 268,500.00 | 272,000.00 | 272,000.00 | 30,772 |
| 2026-06-22 | 293,500.00 | 296,000.00 | 280,000.00 | 287,500.00 | 287,500.00 | 28,820 |
| 2026-06-19 | 322,500.00 | 323,000.00 | 287,500.00 | 293,500.00 | 293,500.00 | 44,193 |
| 2026-06-18 | 349,500.00 | 350,000.00 | 315,000.00 | 323,000.00 | 323,000.00 | 40,561 |
| 2026-06-17 | 354,500.00 | 360,500.00 | 347,500.00 | 353,000.00 | 353,000.00 | 17,108 |
| 2026-06-16 | 368,500.00 | 368,500.00 | 352,000.00 | 354,500.00 | 354,500.00 | 16,179 |
| 2026-06-15 | 364,000.00 | 370,000.00 | 353,000.00 | 360,500.00 | 360,500.00 | 22,543 |
| 2026-06-12 | 336,000.00 | 351,500.00 | 332,000.00 | 336,500.00 | 336,500.00 | 25,384 |
| 2026-06-11 | 320,000.00 | 333,500.00 | 317,500.00 | 324,500.00 | 324,500.00 | 36,261 |
| 2026-06-10 | 316,000.00 | 333,000.00 | 314,000.00 | 328,000.00 | 328,000.00 | 18,071 |
| 2026-06-09 | 315,500.00 | 333,500.00 | 314,500.00 | 324,500.00 | 324,500.00 | 21,354 |
| 2026-06-08 | 311,500.00 | 323,500.00 | 305,000.00 | 313,500.00 | 313,500.00 | 34,102 |
| 2026-06-05 | 357,500.00 | 357,500.00 | 332,000.00 | 340,500.00 | 340,500.00 | 31,630 |
| 2026-06-04 | 356,500.00 | 366,500.00 | 351,000.00 | 352,500.00 | 352,500.00 | 20,605 |
| 2026-06-02 | 368,000.00 | 406,500.00 | 352,500.00 | 356,000.00 | 356,000.00 | 19,091 |
| 2026-06-01 | 363,500.00 | 391,000.00 | 352,500.00 | 369,000.00 | 369,000.00 | 32,279 |
| 2026-05-29 | 374,500.00 | 378,000.00 | 353,000.00 | 363,500.00 | 363,500.00 | 33,263 |
| 2026-05-28 | 382,000.00 | 384,500.00 | 356,000.00 | 371,000.00 | 371,000.00 | 27,183 |
| 2026-05-27 | 403,500.00 | 404,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | 38,856 |
| 2026-05-26 | 435,500.00 | 440,000.00 | 402,000.00 | 403,500.00 | 403,500.00 | 37,231 |
| 2026-05-22 | 403,500.00 | 443,500.00 | 403,500.00 | 423,000.00 | 423,000.00 | 47,170 |
| 2026-05-21 | 393,500.00 | 400,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | 31,405 |
| 2026-05-20 | 400,000.00 | 403,500.00 | 372,500.00 | 384,000.00 | 384,000.00 | 29,728 |
| 2026-05-19 | 430,000.00 | 432,000.00 | 395,500.00 | 403,500.00 | 403,500.00 | 34,045 |
| 2026-05-18 | 427,000.00 | 433,000.00 | 404,000.00 | 422,000.00 | 422,000.00 | 44,817 |
| 2026-05-15 | 469,000.00 | 475,000.00 | 431,000.00 | 440,000.00 | 440,000.00 | 29,468 |
| 2026-05-14 | 455,500.00 | 470,000.00 | 445,000.00 | 465,000.00 | 465,000.00 | 21,653 |
| 2026-05-13 | 464,000.00 | 464,000.00 | 443,500.00 | 448,500.00 | 448,500.00 | 32,530 |
| 2026-05-12 | 470,000.00 | 477,500.00 | 444,500.00 | 460,000.00 | 460,000.00 | 44,769 |
| 2026-05-11 | 485,500.00 | 486,500.00 | 453,500.00 | 469,500.00 | 469,500.00 | 60,145 |
| 2026-05-08 | 483,500.00 | 502,000.00 | 482,500.00 | 488,500.00 | 488,500.00 | 24,358 |
| 2026-05-07 | 510,000.00 | 514,000.00 | 480,000.00 | 483,000.00 | 483,000.00 | 37,860 |
| 2026-05-06 | 507,000.00 | 517,000.00 | 495,000.00 | 505,000.00 | 505,000.00 | 35,244 |
| 2026-05-04 | 525,000.00 | 528,000.00 | 507,000.00 | 512,000.00 | 512,000.00 | 31,876 |
| 2026-04-30 | 528,000.00 | 529,000.00 | 511,000.00 | 518,000.00 | 518,000.00 | 31,956 |
| 2026-04-29 | 532,000.00 | 550,000.00 | 525,000.00 | 533,000.00 | 533,000.00 | 37,223 |
| 2026-04-28 | 518,000.00 | 548,000.00 | 518,000.00 | 535,000.00 | 535,000.00 | 47,081 |
| 2026-04-27 | 550,000.00 | 555,000.00 | 481,500.00 | 517,000.00 | 517,000.00 | 89,943 |
| 2026-04-24 | 531,000.00 | 557,000.00 | 524,000.00 | 530,000.00 | 530,000.00 | 40,114 |
| 2026-04-23 | 555,000.00 | 555,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 34,045 |
| 2026-04-22 | 530,000.00 | 544,000.00 | 518,000.00 | 531,000.00 | 531,000.00 | 31,727 |
| 2026-04-21 | 526,000.00 | 537,000.00 | 515,000.00 | 527,000.00 | 527,000.00 | 41,453 |
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.