Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 288,500.00 | 294,750.00 | 286,500.00 | 292,000.00 | 292,000.00 | 30,584 |
| 2026-01-19 | 289,000.00 | 299,500.00 | 285,500.00 | 293,000.00 | 293,000.00 | 49,070 |
| 2026-01-16 | 269,000.00 | 309,500.00 | 269,000.00 | 288,000.00 | 288,000.00 | 156,135 |
| 2026-01-15 | 237,000.00 | 267,000.00 | 236,500.00 | 265,500.00 | 265,500.00 | 92,410 |
| 2026-01-14 | 235,500.00 | 240,500.00 | 232,500.00 | 238,000.00 | 238,000.00 | 24,604 |
| 2026-01-13 | 236,500.00 | 237,250.00 | 229,000.00 | 234,500.00 | 234,500.00 | 16,991 |
| 2026-01-12 | 228,000.00 | 240,000.00 | 228,000.00 | 237,000.00 | 237,000.00 | 39,721 |
| 2026-01-09 | 222,000.00 | 231,500.00 | 220,000.00 | 229,000.00 | 229,000.00 | 22,925 |
| 2026-01-08 | 219,000.00 | 226,000.00 | 216,500.00 | 222,500.00 | 222,500.00 | 18,109 |
| 2026-01-07 | 211,500.00 | 230,500.00 | 209,500.00 | 224,500.00 | 224,500.00 | 38,778 |
| 2026-01-06 | 214,000.00 | 214,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | 14,065 |
| 2026-01-05 | 215,500.00 | 221,000.00 | 212,000.00 | 212,500.00 | 212,500.00 | 13,552 |
| 2026-01-02 | 221,500.00 | 222,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | 18,910 |
| 2025-12-30 | 222,000.00 | 225,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | 12,987 |
| 2025-12-29 | 226,000.00 | 228,500.00 | 221,000.00 | 223,000.00 | 223,000.00 | 25,272 |
| 2025-12-26 | 238,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 224,900.00 | 17,135 |
| 2025-12-24 | 240,000.00 | 240,500.00 | 237,000.00 | 237,500.00 | 227,292.55 | 11,210 |
| 2025-12-23 | 237,500.00 | 241,000.00 | 237,000.00 | 238,000.00 | 227,771.06 | 17,210 |
| 2025-12-22 | 236,500.00 | 239,000.00 | 234,500.00 | 238,000.00 | 227,771.06 | 12,835 |
| 2025-12-19 | 238,500.00 | 239,000.00 | 234,000.00 | 236,000.00 | 225,857.02 | 13,428 |
| 2025-12-18 | 231,000.00 | 239,500.00 | 228,000.00 | 236,500.00 | 226,335.53 | 27,621 |
| 2025-12-17 | 231,000.00 | 237,000.00 | 231,000.00 | 234,500.00 | 224,421.49 | 14,451 |
| 2025-12-16 | 233,500.00 | 235,000.00 | 230,000.00 | 230,500.00 | 220,593.40 | 20,076 |
| 2025-12-15 | 230,500.00 | 238,500.00 | 228,000.00 | 233,000.00 | 222,985.96 | 19,520 |
| 2025-12-12 | 231,500.00 | 233,000.00 | 227,000.00 | 231,000.00 | 221,071.91 | 15,997 |
| 2025-12-11 | 222,000.00 | 231,250.00 | 220,500.00 | 230,500.00 | 220,593.40 | 36,357 |
| 2025-12-10 | 224,500.00 | 225,000.00 | 219,000.00 | 219,500.00 | 210,066.17 | 11,352 |
| 2025-12-09 | 230,000.00 | 230,000.00 | 222,000.00 | 224,500.00 | 214,851.28 | 13,298 |
| 2025-12-08 | 230,000.00 | 232,500.00 | 226,000.00 | 228,000.00 | 218,200.85 | 10,227 |
| 2025-12-05 | 224,500.00 | 229,500.00 | 223,500.00 | 228,500.00 | 218,679.36 | 18,328 |
| 2025-12-04 | 224,000.00 | 226,500.00 | 223,500.00 | 226,500.00 | 216,765.32 | 4,273 |
| 2025-12-03 | 224,500.00 | 227,000.00 | 223,500.00 | 226,000.00 | 216,286.81 | 4,774 |
| 2025-12-02 | 221,500.00 | 225,500.00 | 219,500.00 | 225,500.00 | 215,808.30 | 12,601 |
| 2025-12-01 | 222,000.00 | 224,500.00 | 219,500.00 | 220,000.00 | 210,544.68 | 5,599 |
| 2025-11-28 | 221,000.00 | 222,000.00 | 219,500.00 | 221,500.00 | 211,980.21 | 6,774 |
| 2025-11-27 | 218,500.00 | 225,000.00 | 218,500.00 | 221,000.00 | 211,501.70 | 5,439 |
| 2025-11-26 | 224,000.00 | 226,500.00 | 216,000.00 | 220,000.00 | 210,544.68 | 16,973 |
| 2025-11-25 | 222,000.00 | 226,000.00 | 218,500.00 | 222,000.00 | 212,458.72 | 11,550 |
| 2025-11-24 | 221,000.00 | 225,500.00 | 218,500.00 | 219,000.00 | 209,587.66 | 13,009 |
| 2025-11-21 | 215,000.00 | 227,000.00 | 213,000.00 | 222,000.00 | 212,458.72 | 19,355 |
| 2025-11-20 | 213,500.00 | 222,000.00 | 213,500.00 | 220,000.00 | 210,544.68 | 10,759 |
| 2025-11-19 | 218,000.00 | 218,500.00 | 211,500.00 | 213,000.00 | 203,845.53 | 7,293 |
| 2025-11-18 | 220,000.00 | 223,500.00 | 215,000.00 | 215,000.00 | 205,759.57 | 7,752 |
| 2025-11-17 | 223,000.00 | 224,500.00 | 217,000.00 | 221,000.00 | 211,501.70 | 12,613 |
| 2025-11-14 | 223,500.00 | 228,000.00 | 220,500.00 | 222,000.00 | 212,458.72 | 18,517 |
| 2025-11-13 | 220,000.00 | 227,000.00 | 219,500.00 | 227,000.00 | 217,243.83 | 23,992 |
| 2025-11-12 | 213,000.00 | 224,000.00 | 212,000.00 | 222,000.00 | 212,458.72 | 32,370 |
| 2025-11-11 | 208,000.00 | 217,500.00 | 208,000.00 | 211,000.00 | 201,931.49 | 18,637 |
| 2025-11-10 | 202,000.00 | 210,000.00 | 200,000.00 | 209,500.00 | 200,495.96 | 13,158 |
| 2025-11-07 | 203,000.00 | 203,500.00 | 199,000.00 | 200,000.00 | 191,404.26 | 18,260 |
| 2025-11-06 | 205,000.00 | 205,500.00 | 201,500.00 | 203,000.00 | 194,275.32 | 12,069 |
| 2025-11-05 | 212,500.00 | 212,500.00 | 201,500.00 | 203,000.00 | 194,275.32 | 23,015 |
| 2025-11-04 | 206,000.00 | 214,500.00 | 204,000.00 | 208,000.00 | 199,060.43 | 17,417 |
| 2025-11-03 | 208,500.00 | 212,000.00 | 204,000.00 | 205,500.00 | 196,667.87 | 21,638 |
| 2025-10-31 | 213,500.00 | 213,500.00 | 206,000.00 | 208,000.00 | 199,060.43 | 16,294 |
| 2025-10-30 | 216,500.00 | 218,500.00 | 211,000.00 | 211,000.00 | 201,931.49 | 17,336 |
| 2025-10-29 | 220,500.00 | 220,500.00 | 216,000.00 | 219,000.00 | 209,587.66 | 12,670 |
| 2025-10-28 | 222,500.00 | 223,500.00 | 219,000.00 | 220,000.00 | 210,544.68 | 8,306 |
| 2025-10-27 | 222,000.00 | 225,500.00 | 221,000.00 | 223,500.00 | 213,894.26 | 14,367 |
| 2025-10-24 | 215,000.00 | 221,500.00 | 215,000.00 | 220,000.00 | 210,544.68 | 14,762 |
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.