Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 487,500.00 | 530,000.00 | 484,000.00 | 525,000.00 | 525,000.00 | 50,224 |
| 2026-04-17 | 499,000.00 | 499,500.00 | 484,500.00 | 487,500.00 | 487,500.00 | 41,013 |
| 2026-04-16 | 510,000.00 | 522,000.00 | 492,000.00 | 500,000.00 | 500,000.00 | 51,377 |
| 2026-04-15 | 499,000.00 | 527,000.00 | 487,000.00 | 500,000.00 | 500,000.00 | 70,935 |
| 2026-04-14 | 512,000.00 | 513,000.00 | 488,000.00 | 496,000.00 | 496,000.00 | 43,227 |
| 2026-04-13 | 466,500.00 | 509,000.00 | 461,500.00 | 502,000.00 | 502,000.00 | 71,768 |
| 2026-04-10 | 458,000.00 | 465,500.00 | 450,000.00 | 464,000.00 | 464,000.00 | 42,647 |
| 2026-04-09 | 417,000.00 | 464,000.00 | 411,000.00 | 454,000.00 | 454,000.00 | 92,726 |
| 2026-04-08 | 409,500.00 | 414,500.00 | 395,000.00 | 409,000.00 | 409,000.00 | 36,400 |
| 2026-04-07 | 401,000.00 | 401,500.00 | 387,000.00 | 389,500.00 | 389,500.00 | 22,610 |
| 2026-04-06 | 387,500.00 | 417,500.00 | 387,500.00 | 406,500.00 | 406,500.00 | 51,118 |
| 2026-04-03 | 375,500.00 | 397,500.00 | 373,000.00 | 376,000.00 | 376,000.00 | 30,631 |
| 2026-04-02 | 396,000.00 | 401,500.00 | 363,000.00 | 366,500.00 | 366,500.00 | 34,317 |
| 2026-04-01 | 390,500.00 | 409,000.00 | 382,500.00 | 400,000.00 | 400,000.00 | 35,821 |
| 2026-03-31 | 369,000.00 | 395,000.00 | 364,000.00 | 379,000.00 | 379,000.00 | 31,071 |
| 2026-03-30 | 385,500.00 | 385,500.00 | 363,500.00 | 379,500.00 | 379,500.00 | 38,805 |
| 2026-03-27 | 383,500.00 | 417,500.00 | 377,000.00 | 401,500.00 | 401,500.00 | 47,944 |
| 2026-03-26 | 389,500.00 | 403,000.00 | 384,000.00 | 389,500.00 | 389,500.00 | 35,949 |
| 2026-03-25 | 402,000.00 | 402,500.00 | 382,000.00 | 385,000.00 | 385,000.00 | 30,353 |
| 2026-03-24 | 400,000.00 | 405,000.00 | 375,000.00 | 392,000.00 | 392,000.00 | 40,532 |
| 2026-03-23 | 357,000.00 | 393,000.00 | 348,500.00 | 381,000.00 | 381,000.00 | 66,806 |
| 2026-03-20 | 400,000.00 | 400,000.00 | 365,500.00 | 367,000.00 | 367,000.00 | 39,097 |
| 2026-03-19 | 388,500.00 | 403,500.00 | 384,000.00 | 388,500.00 | 388,500.00 | 49,291 |
| 2026-03-18 | 360,000.00 | 410,500.00 | 347,000.00 | 394,500.00 | 394,500.00 | 81,816 |
| 2026-03-17 | 339,000.00 | 367,500.00 | 339,000.00 | 348,000.00 | 348,000.00 | 36,569 |
| 2026-03-16 | 338,000.00 | 353,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | 27,471 |
| 2026-03-13 | 340,000.00 | 360,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | 16,934 |
| 2026-03-12 | 357,000.00 | 366,000.00 | 345,000.00 | 350,500.00 | 350,500.00 | 20,193 |
| 2026-03-11 | 338,000.00 | 381,500.00 | 331,000.00 | 360,000.00 | 360,000.00 | 63,894 |
| 2026-03-10 | 325,000.00 | 334,500.00 | 316,500.00 | 330,000.00 | 330,000.00 | 29,531 |
| 2026-03-09 | 305,000.00 | 308,000.00 | 290,000.00 | 305,500.00 | 305,500.00 | 36,972 |
| 2026-03-06 | 332,500.00 | 340,500.00 | 313,500.00 | 327,000.00 | 327,000.00 | 45,241 |
| 2026-03-05 | 353,500.00 | 360,000.00 | 333,500.00 | 335,500.00 | 335,500.00 | 30,842 |
| 2026-03-04 | 379,000.00 | 379,000.00 | 318,500.00 | 322,000.00 | 322,000.00 | 61,393 |
| 2026-03-03 | 417,000.00 | 417,500.00 | 386,500.00 | 388,000.00 | 388,000.00 | 53,031 |
| 2026-02-27 | 413,500.00 | 440,000.00 | 412,000.00 | 425,500.00 | 425,500.00 | 56,735 |
| 2026-02-26 | 421,000.00 | 438,000.00 | 410,500.00 | 418,000.00 | 418,000.00 | 48,145 |
| 2026-02-25 | 380,000.00 | 424,000.00 | 378,000.00 | 414,500.00 | 414,500.00 | 63,719 |
| 2026-02-24 | 385,500.00 | 391,000.00 | 374,500.00 | 378,000.00 | 378,000.00 | 31,612 |
| 2026-02-23 | 393,500.00 | 394,000.00 | 380,500.00 | 384,500.00 | 384,500.00 | 26,627 |
| 2026-02-20 | 400,500.00 | 402,500.00 | 390,500.00 | 393,500.00 | 393,500.00 | 32,543 |
| 2026-02-19 | 409,500.00 | 412,000.00 | 398,500.00 | 400,500.00 | 400,500.00 | 22,166 |
| 2026-02-13 | 401,000.00 | 408,000.00 | 389,500.00 | 404,000.00 | 404,000.00 | 30,849 |
| 2026-02-12 | 405,500.00 | 406,000.00 | 391,000.00 | 402,500.00 | 402,500.00 | 36,770 |
| 2026-02-11 | 390,000.00 | 408,000.00 | 385,500.00 | 400,000.00 | 400,000.00 | 45,233 |
| 2026-02-10 | 399,500.00 | 399,500.00 | 380,000.00 | 381,000.00 | 381,000.00 | 23,404 |
| 2026-02-09 | 392,000.00 | 401,000.00 | 387,500.00 | 395,500.00 | 395,500.00 | 25,540 |
| 2026-02-06 | 375,000.00 | 390,000.00 | 371,500.00 | 385,000.00 | 385,000.00 | 22,332 |
| 2026-02-05 | 384,000.00 | 394,500.00 | 376,500.00 | 387,000.00 | 387,000.00 | 38,766 |
| 2026-02-04 | 410,500.00 | 414,000.00 | 388,500.00 | 392,000.00 | 392,000.00 | 36,296 |
| 2026-02-03 | 378,000.00 | 417,000.00 | 376,500.00 | 414,500.00 | 414,500.00 | 70,635 |
| 2026-02-02 | 362,500.00 | 380,000.00 | 360,000.00 | 369,000.00 | 369,000.00 | 48,395 |
| 2026-01-30 | 391,500.00 | 397,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | 39,061 |
| 2026-01-29 | 385,000.00 | 401,000.00 | 374,500.00 | 395,000.00 | 395,000.00 | 46,341 |
| 2026-01-28 | 393,000.00 | 398,500.00 | 384,000.00 | 386,500.00 | 386,500.00 | 60,546 |
| 2026-01-27 | 374,500.00 | 390,000.00 | 371,000.00 | 378,500.00 | 378,500.00 | 73,712 |
| 2026-01-26 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | 53,746 |
| 2026-01-23 | 382,500.00 | 386,000.00 | 344,500.00 | 363,000.00 | 363,000.00 | 111,888 |
| 2026-01-22 | 403,000.00 | 405,000.00 | 371,500.00 | 388,500.00 | 388,500.00 | 107,540 |
| 2026-01-21 | 305,000.00 | 379,500.00 | 299,000.00 | 379,500.00 | 379,500.00 | 216,123 |
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.