Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 464,000.00 | 476,000.00 | 459,000.00 | 472,000.00 | 410,178.55 | 42,703 |
| 2022-02-18 | 433,000.00 | 474,500.00 | 432,500.00 | 469,500.00 | 408,005.99 | 82,200 |
| 2022-02-17 | 440,500.00 | 458,000.00 | 431,000.00 | 440,000.00 | 382,369.83 | 81,352 |
| 2022-02-16 | 428,000.00 | 448,000.00 | 426,000.00 | 438,500.00 | 381,066.30 | 51,026 |
| 2022-02-15 | 425,500.00 | 432,000.00 | 417,000.00 | 420,000.00 | 364,989.39 | 39,703 |
| 2022-02-14 | 430,500.00 | 437,000.00 | 425,000.00 | 425,500.00 | 369,769.01 | 33,573 |
| 2022-02-11 | 445,000.00 | 450,000.00 | 434,500.00 | 440,500.00 | 382,804.34 | 54,912 |
| 2022-02-10 | 440,500.00 | 470,500.00 | 433,000.00 | 451,500.00 | 392,363.59 | 94,248 |
| 2022-02-09 | 427,500.00 | 438,500.00 | 421,000.00 | 434,000.00 | 377,155.70 | 55,542 |
| 2022-02-08 | 425,500.00 | 441,000.00 | 421,000.00 | 424,000.00 | 368,465.48 | 47,542 |
| 2022-02-07 | 427,000.00 | 428,500.00 | 415,500.00 | 423,000.00 | 367,596.45 | 33,342 |
| 2022-02-04 | 415,500.00 | 429,000.00 | 412,000.00 | 427,000.00 | 371,072.54 | 56,202 |
| 2022-02-03 | 423,500.00 | 430,500.00 | 413,000.00 | 419,000.00 | 364,120.36 | 43,617 |
| 2022-01-28 | 415,000.00 | 421,500.00 | 400,500.00 | 416,000.00 | 361,513.30 | 57,356 |
| 2022-01-27 | 429,500.00 | 437,000.00 | 415,500.00 | 415,500.00 | 361,078.79 | 52,376 |
| 2022-01-26 | 437,000.00 | 443,000.00 | 429,000.00 | 429,000.00 | 372,810.59 | 32,791 |
| 2022-01-25 | 441,000.00 | 444,000.00 | 427,000.00 | 437,000.00 | 379,762.77 | 60,239 |
| 2022-01-24 | 456,000.00 | 459,000.00 | 437,500.00 | 443,000.00 | 384,976.90 | 111,274 |
| 2022-01-21 | 490,000.00 | 492,000.00 | 474,000.00 | 475,500.00 | 413,220.13 | 57,089 |
| 2022-01-20 | 488,500.00 | 498,500.00 | 487,000.00 | 493,500.00 | 428,862.53 | 36,300 |
| 2022-01-19 | 490,000.00 | 504,000.00 | 490,000.00 | 491,000.00 | 426,689.97 | 40,073 |
| 2022-01-18 | 508,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 434,511.17 | 34,226 |
| 2022-01-17 | 525,000.00 | 529,000.00 | 508,000.00 | 510,000.00 | 443,201.40 | 44,579 |
| 2022-01-14 | 521,000.00 | 539,000.00 | 519,000.00 | 529,000.00 | 459,712.82 | 42,494 |
| 2022-01-13 | 549,000.00 | 553,000.00 | 531,000.00 | 531,000.00 | 461,450.87 | 48,231 |
| 2022-01-12 | 556,000.00 | 566,000.00 | 535,000.00 | 547,000.00 | 475,355.22 | 72,847 |
| 2022-01-11 | 593,000.00 | 595,000.00 | 542,000.00 | 546,000.00 | 474,486.20 | 127,788 |
| 2022-01-10 | 596,000.00 | 610,000.00 | 586,000.00 | 601,000.00 | 522,282.43 | 88,528 |
| 2022-01-07 | 537,000.00 | 599,000.00 | 536,000.00 | 599,000.00 | 520,544.39 | 180,213 |
| 2022-01-06 | 540,000.00 | 549,000.00 | 530,000.00 | 534,000.00 | 464,057.93 | 44,676 |
| 2022-01-05 | 550,000.00 | 563,000.00 | 534,000.00 | 551,000.00 | 478,831.31 | 120,792 |
| 2022-01-04 | 522,000.00 | 537,000.00 | 521,000.00 | 530,000.00 | 460,581.84 | 25,320 |
| 2022-01-03 | 522,000.00 | 526,000.00 | 510,000.00 | 524,000.00 | 455,367.71 | 37,867 |
| 2021-12-30 | 529,000.00 | 531,000.00 | 519,000.00 | 521,000.00 | 452,760.64 | 21,934 |
| 2021-12-29 | 532,000.00 | 541,000.00 | 527,000.00 | 529,000.00 | 459,712.82 | 31,574 |
| 2021-12-28 | 540,000.00 | 544,000.00 | 515,000.00 | 543,000.00 | 428,428.02 | 45,611 |
| 2021-12-27 | 547,000.00 | 550,000.00 | 534,000.00 | 535,000.00 | 422,116.00 | 23,962 |
| 2021-12-24 | 549,000.00 | 560,000.00 | 545,000.00 | 547,000.00 | 431,584.03 | 28,709 |
| 2021-12-23 | 533,000.00 | 546,000.00 | 530,000.00 | 543,000.00 | 428,428.02 | 27,093 |
| 2021-12-22 | 542,000.00 | 545,000.00 | 531,000.00 | 531,000.00 | 418,960.00 | 25,675 |
| 2021-12-21 | 538,000.00 | 547,000.00 | 537,000.00 | 540,000.00 | 426,061.01 | 24,630 |
| 2021-12-20 | 573,000.00 | 573,000.00 | 535,000.00 | 538,000.00 | 424,483.01 | 76,000 |
| 2021-12-17 | 567,000.00 | 576,000.00 | 563,000.00 | 572,000.00 | 451,309.07 | 29,765 |
| 2021-12-16 | 579,000.00 | 581,000.00 | 564,000.00 | 570,000.00 | 449,731.07 | 26,672 |
| 2021-12-15 | 576,000.00 | 593,000.00 | 570,000.00 | 571,000.00 | 450,520.07 | 35,812 |
| 2021-12-14 | 600,000.00 | 600,000.00 | 574,000.00 | 579,000.00 | 456,832.09 | 41,933 |
| 2021-12-13 | 605,000.00 | 609,000.00 | 595,000.00 | 597,000.00 | 471,034.12 | 28,598 |
| 2021-12-10 | 613,000.00 | 618,000.00 | 594,000.00 | 605,000.00 | 477,346.13 | 42,753 |
| 2021-12-09 | 609,000.00 | 625,000.00 | 607,000.00 | 615,000.00 | 485,236.15 | 45,342 |
| 2021-12-08 | 639,000.00 | 642,000.00 | 601,000.00 | 605,000.00 | 477,346.13 | 90,286 |
| 2021-12-07 | 614,000.00 | 634,000.00 | 601,000.00 | 632,000.00 | 498,649.18 | 83,211 |
| 2021-12-06 | 603,000.00 | 615,000.00 | 591,000.00 | 604,000.00 | 476,557.13 | 64,386 |
| 2021-12-03 | 580,000.00 | 610,000.00 | 577,000.00 | 597,000.00 | 471,034.12 | 118,532 |
| 2021-12-02 | 541,000.00 | 574,000.00 | 524,000.00 | 569,000.00 | 448,942.07 | 148,143 |
| 2021-12-01 | 502,000.00 | 551,000.00 | 496,000.00 | 534,000.00 | 421,327.00 | 97,707 |
| 2021-11-30 | 513,000.00 | 515,000.00 | 497,500.00 | 502,000.00 | 396,078.94 | 35,018 |
| 2021-11-29 | 495,000.00 | 522,000.00 | 495,000.00 | 511,000.00 | 403,179.96 | 35,070 |
| 2021-11-26 | 522,000.00 | 531,000.00 | 510,000.00 | 510,000.00 | 402,390.96 | 31,545 |
| 2021-11-25 | 532,000.00 | 533,000.00 | 519,000.00 | 523,000.00 | 412,647.98 | 27,673 |
| 2021-11-24 | 540,000.00 | 545,000.00 | 530,000.00 | 531,000.00 | 418,960.00 | 35,717 |
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.