Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 210,500.00 | 212,000.00 | 209,000.00 | 211,000.00 | 201,931.49 | 8,299 |
| 2025-04-22 | 211,500.00 | 212,500.00 | 208,000.00 | 209,500.00 | 200,495.96 | 5,396 |
| 2025-04-21 | 209,500.00 | 213,000.00 | 207,000.00 | 211,500.00 | 202,410.00 | 4,030 |
| 2025-04-18 | 213,500.00 | 213,500.00 | 208,500.00 | 209,500.00 | 200,495.96 | 4,332 |
| 2025-04-17 | 210,500.00 | 212,500.00 | 208,000.00 | 212,500.00 | 203,367.02 | 8,196 |
| 2025-04-16 | 211,500.00 | 214,000.00 | 208,000.00 | 209,000.00 | 200,017.45 | 4,793 |
| 2025-04-15 | 204,000.00 | 211,500.00 | 204,000.00 | 211,500.00 | 202,410.00 | 11,882 |
| 2025-04-14 | 207,000.00 | 208,500.00 | 204,000.00 | 204,500.00 | 195,710.85 | 4,782 |
| 2025-04-11 | 199,900.00 | 207,000.00 | 198,600.00 | 207,000.00 | 198,103.40 | 6,460 |
| 2025-04-10 | 196,500.00 | 205,000.00 | 196,500.00 | 204,000.00 | 195,232.34 | 12,065 |
| 2025-04-09 | 194,000.00 | 195,900.00 | 186,500.00 | 188,300.00 | 180,207.11 | 20,408 |
| 2025-04-08 | 199,500.00 | 202,500.00 | 194,600.00 | 196,800.00 | 188,341.79 | 12,571 |
| 2025-04-07 | 202,000.00 | 203,000.00 | 196,100.00 | 197,000.00 | 188,533.19 | 24,429 |
| 2025-04-04 | 207,000.00 | 212,500.00 | 206,000.00 | 212,000.00 | 202,888.51 | 12,522 |
| 2025-04-03 | 214,500.00 | 215,000.00 | 209,000.00 | 212,500.00 | 203,367.02 | 15,355 |
| 2025-04-02 | 219,000.00 | 220,000.00 | 215,500.00 | 217,000.00 | 207,673.62 | 6,210 |
| 2025-04-01 | 218,500.00 | 221,500.00 | 217,000.00 | 218,500.00 | 209,109.15 | 5,862 |
| 2025-03-31 | 225,500.00 | 229,500.00 | 217,000.00 | 217,000.00 | 207,673.62 | 13,954 |
| 2025-03-28 | 236,000.00 | 237,000.00 | 228,000.00 | 228,000.00 | 218,200.85 | 9,142 |
| 2025-03-27 | 238,000.00 | 243,000.00 | 235,500.00 | 235,500.00 | 225,378.51 | 6,021 |
| 2025-03-26 | 233,000.00 | 244,500.00 | 230,500.00 | 240,000.00 | 229,685.11 | 14,744 |
| 2025-03-25 | 230,500.00 | 235,000.00 | 223,000.00 | 231,000.00 | 221,071.91 | 6,896 |
| 2025-03-24 | 230,000.00 | 235,000.00 | 230,000.00 | 232,000.00 | 222,028.94 | 3,821 |
| 2025-03-21 | 231,000.00 | 234,000.00 | 228,000.00 | 234,000.00 | 223,942.98 | 8,633 |
| 2025-03-20 | 234,500.00 | 238,500.00 | 231,000.00 | 231,000.00 | 221,071.91 | 7,286 |
| 2025-03-19 | 233,000.00 | 240,500.00 | 230,500.00 | 234,000.00 | 223,942.98 | 8,324 |
| 2025-03-18 | 233,000.00 | 237,500.00 | 229,500.00 | 229,500.00 | 219,636.38 | 6,889 |
| 2025-03-17 | 233,000.00 | 239,000.00 | 230,000.00 | 233,000.00 | 222,985.96 | 9,273 |
| 2025-03-14 | 233,500.00 | 236,500.00 | 232,000.00 | 233,500.00 | 223,464.47 | 5,859 |
| 2025-03-13 | 239,000.00 | 241,500.00 | 233,500.00 | 233,500.00 | 223,464.47 | 16,128 |
| 2025-03-12 | 235,000.00 | 241,500.00 | 235,000.00 | 239,000.00 | 228,728.09 | 7,365 |
| 2025-03-11 | 240,000.00 | 245,000.00 | 236,500.00 | 236,500.00 | 226,335.53 | 16,168 |
| 2025-03-10 | 242,500.00 | 249,500.00 | 237,000.00 | 246,500.00 | 235,905.74 | 22,184 |
| 2025-03-07 | 229,500.00 | 245,000.00 | 225,500.00 | 242,000.00 | 231,599.15 | 31,857 |
| 2025-03-06 | 229,000.00 | 233,000.00 | 226,500.00 | 229,500.00 | 219,636.38 | 7,107 |
| 2025-03-05 | 218,000.00 | 230,500.00 | 218,000.00 | 229,000.00 | 219,157.87 | 15,564 |
| 2025-03-04 | 225,500.00 | 225,500.00 | 216,000.00 | 220,000.00 | 210,544.68 | 11,258 |
| 2025-02-28 | 228,500.00 | 229,000.00 | 222,500.00 | 225,500.00 | 215,808.30 | 17,764 |
| 2025-02-27 | 222,500.00 | 234,000.00 | 220,000.00 | 231,500.00 | 221,550.43 | 25,413 |
| 2025-02-26 | 217,500.00 | 224,500.00 | 215,000.00 | 223,500.00 | 213,894.26 | 13,441 |
| 2025-02-25 | 235,500.00 | 235,500.00 | 215,000.00 | 216,500.00 | 207,195.11 | 44,485 |
| 2025-02-24 | 238,500.00 | 239,500.00 | 235,500.00 | 237,500.00 | 227,292.55 | 7,629 |
| 2025-02-21 | 239,500.00 | 243,000.00 | 237,000.00 | 239,000.00 | 228,728.09 | 9,993 |
| 2025-02-20 | 238,500.00 | 244,000.00 | 237,500.00 | 240,500.00 | 230,163.62 | 17,924 |
| 2025-02-19 | 239,000.00 | 243,000.00 | 238,000.00 | 239,500.00 | 229,206.60 | 13,845 |
| 2025-02-18 | 237,000.00 | 241,500.00 | 232,500.00 | 241,000.00 | 230,642.13 | 22,181 |
| 2025-02-17 | 229,000.00 | 238,500.00 | 228,500.00 | 234,500.00 | 224,421.49 | 12,299 |
| 2025-02-14 | 233,000.00 | 233,500.00 | 228,000.00 | 228,000.00 | 218,200.85 | 6,974 |
| 2025-02-13 | 222,000.00 | 232,000.00 | 222,000.00 | 232,000.00 | 222,028.94 | 20,102 |
| 2025-02-12 | 225,500.00 | 228,500.00 | 221,500.00 | 224,000.00 | 214,372.77 | 8,713 |
| 2025-02-11 | 219,000.00 | 226,000.00 | 219,000.00 | 224,500.00 | 214,851.28 | 12,978 |
| 2025-02-10 | 221,000.00 | 221,500.00 | 217,000.00 | 219,500.00 | 210,066.17 | 7,557 |
| 2025-02-07 | 226,000.00 | 228,500.00 | 219,500.00 | 219,500.00 | 210,066.17 | 18,246 |
| 2025-02-06 | 229,000.00 | 229,000.00 | 223,000.00 | 228,000.00 | 218,200.85 | 10,443 |
| 2025-02-05 | 223,500.00 | 231,500.00 | 223,500.00 | 225,500.00 | 215,808.30 | 9,552 |
| 2025-02-04 | 220,000.00 | 227,000.00 | 217,000.00 | 227,000.00 | 217,243.83 | 14,005 |
| 2025-02-03 | 221,000.00 | 221,000.00 | 214,000.00 | 216,000.00 | 206,716.60 | 12,724 |
| 2025-01-31 | 233,000.00 | 234,000.00 | 223,000.00 | 223,500.00 | 213,894.26 | 14,888 |
| 2025-01-24 | 230,000.00 | 232,000.00 | 227,500.00 | 232,000.00 | 222,028.94 | 8,296 |
| 2025-01-23 | 236,500.00 | 236,500.00 | 228,000.00 | 229,500.00 | 219,636.38 | 14,617 |
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.