Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 215,000.00 | 221,500.00 | 215,000.00 | 220,000.00 | 210,544.68 | 14,762 |
| 2025-10-23 | 215,500.00 | 217,500.00 | 213,000.00 | 213,500.00 | 204,324.04 | 7,293 |
| 2025-10-22 | 211,000.00 | 217,500.00 | 210,000.00 | 217,500.00 | 208,152.13 | 9,671 |
| 2025-10-21 | 213,500.00 | 214,500.00 | 209,000.00 | 212,000.00 | 202,888.51 | 11,180 |
| 2025-10-20 | 211,000.00 | 211,500.00 | 206,500.00 | 210,500.00 | 201,452.98 | 9,769 |
| 2025-10-17 | 210,500.00 | 214,500.00 | 210,000.00 | 210,500.00 | 201,452.98 | 13,650 |
| 2025-10-16 | 204,000.00 | 213,000.00 | 204,000.00 | 212,500.00 | 203,367.02 | 17,544 |
| 2025-10-15 | 205,000.00 | 207,000.00 | 204,000.00 | 204,000.00 | 195,232.34 | 17,793 |
| 2025-10-14 | 204,500.00 | 208,000.00 | 204,000.00 | 205,000.00 | 196,189.36 | 17,200 |
| 2025-10-13 | 208,500.00 | 208,500.00 | 202,500.00 | 206,500.00 | 197,624.89 | 20,000 |
| 2025-10-10 | 213,500.00 | 213,500.00 | 207,000.00 | 208,000.00 | 199,060.43 | 27,716 |
| 2025-10-02 | 214,000.00 | 217,000.00 | 212,500.00 | 215,000.00 | 205,759.57 | 18,576 |
| 2025-10-01 | 214,000.00 | 216,000.00 | 212,500.00 | 212,500.00 | 203,367.02 | 6,765 |
| 2025-09-30 | 215,000.00 | 216,000.00 | 213,500.00 | 214,000.00 | 204,802.55 | 5,926 |
| 2025-09-29 | 217,500.00 | 217,500.00 | 214,000.00 | 216,000.00 | 206,716.60 | 5,948 |
| 2025-09-26 | 217,000.00 | 217,000.00 | 214,000.00 | 214,500.00 | 205,281.06 | 9,135 |
| 2025-09-25 | 218,000.00 | 219,500.00 | 216,000.00 | 218,000.00 | 208,630.64 | 8,627 |
| 2025-09-24 | 222,000.00 | 222,000.00 | 217,000.00 | 218,000.00 | 208,630.64 | 8,343 |
| 2025-09-23 | 218,500.00 | 222,000.00 | 217,000.00 | 220,000.00 | 210,544.68 | 10,216 |
| 2025-09-22 | 220,000.00 | 220,500.00 | 218,500.00 | 219,000.00 | 209,587.66 | 7,115 |
| 2025-09-19 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 209,587.66 | 16,566 |
| 2025-09-18 | 218,500.00 | 225,000.00 | 217,500.00 | 223,000.00 | 213,415.74 | 13,253 |
| 2025-09-17 | 219,500.00 | 220,000.00 | 217,000.00 | 218,500.00 | 209,109.15 | 9,482 |
| 2025-09-16 | 222,000.00 | 224,500.00 | 219,000.00 | 219,000.00 | 209,587.66 | 13,601 |
| 2025-09-15 | 222,000.00 | 226,000.00 | 221,000.00 | 222,500.00 | 212,937.23 | 8,510 |
| 2025-09-12 | 224,500.00 | 226,000.00 | 223,000.00 | 223,000.00 | 213,415.74 | 8,669 |
| 2025-09-11 | 220,500.00 | 225,500.00 | 219,000.00 | 224,500.00 | 214,851.28 | 23,863 |
| 2025-09-10 | 215,000.00 | 220,500.00 | 215,000.00 | 220,500.00 | 211,023.19 | 10,721 |
| 2025-09-09 | 215,000.00 | 216,500.00 | 214,000.00 | 216,000.00 | 206,716.60 | 8,824 |
| 2025-09-08 | 216,500.00 | 219,000.00 | 214,500.00 | 214,500.00 | 205,281.06 | 9,722 |
| 2025-09-05 | 216,500.00 | 218,500.00 | 215,000.00 | 218,000.00 | 208,630.64 | 7,877 |
| 2025-09-04 | 216,000.00 | 218,500.00 | 215,000.00 | 216,500.00 | 207,195.11 | 6,234 |
| 2025-09-03 | 215,500.00 | 218,000.00 | 215,500.00 | 216,500.00 | 207,195.11 | 3,612 |
| 2025-09-02 | 215,000.00 | 218,000.00 | 214,500.00 | 216,000.00 | 206,716.60 | 7,666 |
| 2025-09-01 | 221,000.00 | 221,000.00 | 215,000.00 | 215,000.00 | 205,759.57 | 7,138 |
| 2025-08-29 | 222,000.00 | 222,000.00 | 219,000.00 | 219,000.00 | 209,587.66 | 6,099 |
| 2025-08-28 | 221,500.00 | 223,000.00 | 220,000.00 | 220,000.00 | 210,544.68 | 5,766 |
| 2025-08-27 | 225,000.00 | 225,000.00 | 221,000.00 | 221,000.00 | 211,501.70 | 5,822 |
| 2025-08-26 | 223,500.00 | 229,000.00 | 222,000.00 | 224,000.00 | 214,372.77 | 6,505 |
| 2025-08-25 | 219,000.00 | 225,000.00 | 219,000.00 | 224,000.00 | 214,372.77 | 8,754 |
| 2025-08-22 | 223,000.00 | 225,000.00 | 217,500.00 | 218,500.00 | 209,109.15 | 20,662 |
| 2025-08-21 | 222,500.00 | 228,000.00 | 222,500.00 | 223,500.00 | 213,894.26 | 4,746 |
| 2025-08-20 | 225,000.00 | 225,000.00 | 221,000.00 | 223,000.00 | 213,415.74 | 5,866 |
| 2025-08-19 | 226,500.00 | 227,500.00 | 222,500.00 | 225,500.00 | 215,808.30 | 5,525 |
| 2025-08-18 | 227,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 216,286.81 | 5,914 |
| 2025-08-14 | 228,500.00 | 230,500.00 | 225,500.00 | 226,500.00 | 216,765.32 | 10,348 |
| 2025-08-13 | 230,000.00 | 230,000.00 | 224,500.00 | 228,500.00 | 218,679.36 | 10,038 |
| 2025-08-12 | 227,500.00 | 230,500.00 | 227,500.00 | 228,000.00 | 218,200.85 | 5,988 |
| 2025-08-11 | 233,500.00 | 233,500.00 | 228,000.00 | 229,000.00 | 219,157.87 | 6,784 |
| 2025-08-08 | 232,000.00 | 233,000.00 | 230,500.00 | 231,500.00 | 221,550.43 | 4,464 |
| 2025-08-07 | 231,500.00 | 234,000.00 | 230,000.00 | 232,000.00 | 222,028.94 | 8,469 |
| 2025-08-06 | 226,500.00 | 235,000.00 | 226,000.00 | 232,500.00 | 222,507.45 | 9,913 |
| 2025-08-05 | 229,500.00 | 232,000.00 | 227,500.00 | 228,500.00 | 218,679.36 | 7,315 |
| 2025-08-04 | 225,500.00 | 230,000.00 | 224,000.00 | 228,500.00 | 218,679.36 | 5,866 |
| 2025-08-01 | 233,000.00 | 234,000.00 | 225,500.00 | 225,500.00 | 215,808.30 | 23,533 |
| 2025-07-31 | 239,500.00 | 241,000.00 | 234,500.00 | 236,000.00 | 225,857.02 | 9,966 |
| 2025-07-30 | 236,500.00 | 240,000.00 | 235,000.00 | 238,000.00 | 227,771.06 | 12,381 |
| 2025-07-29 | 245,500.00 | 247,000.00 | 232,000.00 | 237,000.00 | 226,814.04 | 44,381 |
| 2025-07-28 | 253,500.00 | 259,500.00 | 246,000.00 | 247,000.00 | 236,384.26 | 21,842 |
| 2025-07-25 | 250,000.00 | 255,500.00 | 250,000.00 | 253,000.00 | 242,126.38 | 11,052 |
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.