Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 541,000.00 | 545,000.00 | 528,000.00 | 539,000.00 | 425,272.01 | 39,511 |
| 2021-11-19 | 549,000.00 | 556,000.00 | 538,000.00 | 541,000.00 | 426,850.01 | 28,716 |
| 2021-11-18 | 553,000.00 | 554,000.00 | 533,000.00 | 544,000.00 | 429,217.02 | 41,235 |
| 2021-11-17 | 566,000.00 | 580,000.00 | 549,000.00 | 553,000.00 | 436,318.04 | 56,571 |
| 2021-11-16 | 555,000.00 | 556,000.00 | 538,000.00 | 549,000.00 | 433,162.03 | 27,921 |
| 2021-11-15 | 572,000.00 | 572,000.00 | 553,000.00 | 560,000.00 | 441,841.05 | 20,155 |
| 2021-11-12 | 535,000.00 | 580,000.00 | 535,000.00 | 562,000.00 | 443,419.05 | 62,633 |
| 2021-11-11 | 533,000.00 | 540,000.00 | 526,000.00 | 534,000.00 | 421,327.00 | 35,535 |
| 2021-11-10 | 549,000.00 | 554,000.00 | 534,000.00 | 542,000.00 | 427,639.02 | 40,706 |
| 2021-11-09 | 567,000.00 | 577,000.00 | 550,000.00 | 553,000.00 | 436,318.04 | 35,626 |
| 2021-11-08 | 567,000.00 | 577,000.00 | 555,000.00 | 571,000.00 | 450,520.07 | 22,000 |
| 2021-11-05 | 597,000.00 | 604,000.00 | 563,000.00 | 566,000.00 | 446,575.06 | 60,624 |
| 2021-11-04 | 567,000.00 | 606,000.00 | 567,000.00 | 605,000.00 | 477,346.13 | 82,672 |
| 2021-11-03 | 586,000.00 | 588,000.00 | 560,000.00 | 566,000.00 | 446,575.06 | 53,764 |
| 2021-11-02 | 598,000.00 | 602,000.00 | 585,000.00 | 585,000.00 | 461,566.10 | 39,644 |
| 2021-11-01 | 613,000.00 | 616,000.00 | 593,000.00 | 597,000.00 | 471,034.12 | 34,664 |
| 2021-10-29 | 606,000.00 | 615,000.00 | 596,000.00 | 597,000.00 | 471,034.12 | 32,272 |
| 2021-10-28 | 607,000.00 | 622,000.00 | 602,000.00 | 606,000.00 | 478,135.14 | 21,642 |
| 2021-10-27 | 620,000.00 | 621,000.00 | 605,000.00 | 606,000.00 | 478,135.14 | 22,293 |
| 2021-10-26 | 629,000.00 | 630,000.00 | 616,000.00 | 621,000.00 | 489,970.16 | 16,903 |
| 2021-10-25 | 602,000.00 | 625,000.00 | 595,000.00 | 624,000.00 | 492,337.17 | 32,558 |
| 2021-10-22 | 612,000.00 | 613,000.00 | 602,000.00 | 603,000.00 | 475,768.13 | 23,764 |
| 2021-10-21 | 624,000.00 | 625,000.00 | 607,000.00 | 612,000.00 | 482,869.15 | 28,241 |
| 2021-10-20 | 631,000.00 | 637,000.00 | 619,000.00 | 621,000.00 | 489,970.16 | 29,556 |
| 2021-10-19 | 629,000.00 | 635,000.00 | 621,000.00 | 625,000.00 | 493,126.17 | 32,894 |
| 2021-10-18 | 625,000.00 | 641,000.00 | 622,000.00 | 628,000.00 | 495,493.18 | 41,912 |
| 2021-10-15 | 627,000.00 | 630,000.00 | 607,000.00 | 620,000.00 | 489,181.16 | 30,811 |
| 2021-10-14 | 616,000.00 | 640,000.00 | 615,000.00 | 622,000.00 | 490,759.17 | 39,539 |
← NewerPage 21 of 21 · 1,228 trading days
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.