Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 254,000.00 | 256,500.00 | 249,000.00 | 252,000.00 | 241,169.36 | 13,411 |
| 2025-07-22 | 260,000.00 | 262,500.00 | 253,500.00 | 254,500.00 | 243,561.91 | 8,857 |
| 2025-07-21 | 253,000.00 | 264,000.00 | 252,000.00 | 260,500.00 | 249,304.04 | 17,394 |
| 2025-07-18 | 252,000.00 | 255,500.00 | 251,000.00 | 254,500.00 | 243,561.91 | 12,762 |
| 2025-07-17 | 261,000.00 | 261,000.00 | 251,500.00 | 251,500.00 | 240,690.85 | 20,701 |
| 2025-07-16 | 263,000.00 | 263,500.00 | 258,000.00 | 258,500.00 | 247,390.00 | 12,673 |
| 2025-07-15 | 267,000.00 | 268,000.00 | 261,000.00 | 263,500.00 | 252,175.11 | 15,403 |
| 2025-07-14 | 268,000.00 | 270,000.00 | 264,500.00 | 267,500.00 | 256,003.19 | 8,116 |
| 2025-07-11 | 259,000.00 | 273,000.00 | 259,000.00 | 266,500.00 | 255,046.17 | 26,227 |
| 2025-07-10 | 260,500.00 | 261,500.00 | 256,000.00 | 258,000.00 | 246,911.49 | 14,759 |
| 2025-07-09 | 259,000.00 | 263,000.00 | 257,500.00 | 258,500.00 | 247,390.00 | 6,466 |
| 2025-07-08 | 258,000.00 | 263,500.00 | 255,500.00 | 259,000.00 | 247,868.51 | 13,243 |
| 2025-07-07 | 265,500.00 | 265,500.00 | 258,000.00 | 258,000.00 | 246,911.49 | 11,036 |
| 2025-07-04 | 275,000.00 | 275,000.00 | 264,000.00 | 265,500.00 | 254,089.15 | 15,111 |
| 2025-07-03 | 276,000.00 | 281,000.00 | 272,000.00 | 274,500.00 | 262,702.34 | 26,667 |
| 2025-07-02 | 256,000.00 | 274,500.00 | 255,500.00 | 274,000.00 | 262,223.83 | 44,056 |
| 2025-07-01 | 249,000.00 | 263,000.00 | 249,000.00 | 256,500.00 | 245,475.96 | 21,536 |
| 2025-06-30 | 246,000.00 | 253,000.00 | 246,000.00 | 250,000.00 | 239,255.32 | 13,008 |
| 2025-06-27 | 253,500.00 | 253,500.00 | 244,500.00 | 246,000.00 | 235,427.23 | 8,573 |
| 2025-06-26 | 254,500.00 | 258,000.00 | 248,000.00 | 251,000.00 | 240,212.34 | 14,292 |
| 2025-06-25 | 258,500.00 | 262,500.00 | 253,500.00 | 254,000.00 | 243,083.40 | 15,449 |
| 2025-06-24 | 251,500.00 | 263,500.00 | 251,000.00 | 258,000.00 | 246,911.49 | 27,814 |
| 2025-06-23 | 249,000.00 | 250,000.00 | 244,500.00 | 247,500.00 | 236,862.77 | 12,116 |
| 2025-06-20 | 258,500.00 | 259,500.00 | 251,500.00 | 252,500.00 | 241,647.87 | 25,406 |
| 2025-06-19 | 250,500.00 | 262,500.00 | 249,500.00 | 256,000.00 | 244,997.45 | 24,998 |
| 2025-06-18 | 247,000.00 | 252,000.00 | 246,500.00 | 251,500.00 | 240,690.85 | 8,687 |
| 2025-06-17 | 252,500.00 | 253,500.00 | 245,500.00 | 248,500.00 | 237,819.79 | 11,684 |
| 2025-06-16 | 252,000.00 | 254,000.00 | 245,000.00 | 253,000.00 | 242,126.38 | 9,486 |
| 2025-06-13 | 256,500.00 | 257,000.00 | 247,500.00 | 249,000.00 | 238,298.30 | 14,527 |
| 2025-06-12 | 260,000.00 | 260,500.00 | 254,000.00 | 256,500.00 | 245,475.96 | 17,441 |
| 2025-06-11 | 257,500.00 | 263,000.00 | 251,000.00 | 260,000.00 | 248,825.53 | 16,878 |
| 2025-06-10 | 248,500.00 | 259,000.00 | 246,500.00 | 255,000.00 | 244,040.43 | 16,574 |
| 2025-06-09 | 249,000.00 | 253,500.00 | 248,000.00 | 248,000.00 | 237,341.28 | 10,253 |
| 2025-06-05 | 252,500.00 | 255,000.00 | 247,500.00 | 248,000.00 | 237,341.28 | 14,070 |
| 2025-06-04 | 242,000.00 | 255,500.00 | 242,000.00 | 252,000.00 | 241,169.36 | 14,559 |
| 2025-06-02 | 244,000.00 | 246,000.00 | 240,000.00 | 240,500.00 | 230,163.62 | 6,019 |
| 2025-05-30 | 257,000.00 | 259,500.00 | 243,000.00 | 243,000.00 | 232,556.17 | 25,871 |
| 2025-05-29 | 256,500.00 | 264,000.00 | 254,500.00 | 256,000.00 | 244,997.45 | 20,642 |
| 2025-05-28 | 253,500.00 | 258,500.00 | 250,500.00 | 252,000.00 | 241,169.36 | 15,062 |
| 2025-05-27 | 244,000.00 | 265,000.00 | 242,500.00 | 255,000.00 | 244,040.43 | 42,131 |
| 2025-05-26 | 237,500.00 | 246,000.00 | 235,000.00 | 246,000.00 | 235,427.23 | 15,012 |
| 2025-05-23 | 230,000.00 | 238,000.00 | 228,000.00 | 234,500.00 | 224,421.49 | 9,721 |
| 2025-05-22 | 231,500.00 | 234,500.00 | 228,000.00 | 231,000.00 | 221,071.91 | 15,061 |
| 2025-05-21 | 237,000.00 | 241,000.00 | 233,500.00 | 233,500.00 | 223,464.47 | 7,607 |
| 2025-05-20 | 239,000.00 | 241,000.00 | 233,000.00 | 233,000.00 | 222,985.96 | 11,218 |
| 2025-05-19 | 249,500.00 | 249,500.00 | 238,000.00 | 239,000.00 | 228,728.09 | 15,566 |
| 2025-05-16 | 250,000.00 | 253,000.00 | 247,000.00 | 250,500.00 | 239,733.83 | 19,623 |
| 2025-05-15 | 237,000.00 | 251,000.00 | 237,000.00 | 248,000.00 | 237,341.28 | 22,120 |
| 2025-05-14 | 239,500.00 | 243,000.00 | 235,000.00 | 239,500.00 | 229,206.60 | 10,266 |
| 2025-05-13 | 237,500.00 | 239,500.00 | 235,000.00 | 239,500.00 | 229,206.60 | 10,227 |
| 2025-05-12 | 237,500.00 | 239,500.00 | 235,500.00 | 239,500.00 | 229,206.60 | 4,614 |
| 2025-05-09 | 239,000.00 | 245,000.00 | 235,500.00 | 237,000.00 | 226,814.04 | 13,337 |
| 2025-05-08 | 239,000.00 | 245,000.00 | 238,000.00 | 239,000.00 | 228,728.09 | 10,359 |
| 2025-05-07 | 242,500.00 | 243,500.00 | 233,500.00 | 239,000.00 | 228,728.09 | 7,929 |
| 2025-05-02 | 236,500.00 | 239,500.00 | 231,500.00 | 239,000.00 | 228,728.09 | 9,251 |
| 2025-04-30 | 239,500.00 | 241,500.00 | 235,500.00 | 237,500.00 | 227,292.55 | 7,903 |
| 2025-04-29 | 237,500.00 | 241,000.00 | 232,500.00 | 240,000.00 | 229,685.11 | 20,001 |
| 2025-04-28 | 221,000.00 | 233,000.00 | 221,000.00 | 232,500.00 | 222,507.45 | 33,765 |
| 2025-04-25 | 212,500.00 | 214,500.00 | 211,000.00 | 213,500.00 | 204,324.04 | 7,056 |
| 2025-04-24 | 211,000.00 | 213,000.00 | 208,000.00 | 211,000.00 | 201,931.49 | 10,915 |
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.