Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 236,500.00 | 236,500.00 | 228,000.00 | 229,500.00 | 219,636.38 | 14,617 |
| 2025-01-22 | 228,000.00 | 237,000.00 | 224,500.00 | 234,500.00 | 224,421.49 | 23,005 |
| 2025-01-21 | 230,000.00 | 231,500.00 | 225,000.00 | 227,000.00 | 217,243.83 | 10,343 |
| 2025-01-20 | 227,500.00 | 234,500.00 | 227,000.00 | 230,000.00 | 220,114.89 | 7,532 |
| 2025-01-17 | 228,500.00 | 229,500.00 | 226,500.00 | 227,000.00 | 217,243.83 | 8,878 |
| 2025-01-16 | 229,500.00 | 232,500.00 | 228,500.00 | 230,000.00 | 220,114.89 | 9,378 |
| 2025-01-15 | 229,000.00 | 230,500.00 | 227,500.00 | 229,000.00 | 219,157.87 | 6,032 |
| 2025-01-14 | 230,500.00 | 232,500.00 | 227,500.00 | 227,500.00 | 217,722.34 | 8,048 |
| 2025-01-13 | 232,000.00 | 232,000.00 | 227,000.00 | 231,000.00 | 221,071.91 | 10,796 |
| 2025-01-10 | 232,500.00 | 235,000.00 | 230,000.00 | 234,000.00 | 223,942.98 | 9,330 |
| 2025-01-09 | 232,500.00 | 235,500.00 | 231,500.00 | 234,500.00 | 224,421.49 | 10,869 |
| 2025-01-08 | 233,500.00 | 236,500.00 | 232,500.00 | 234,000.00 | 223,942.98 | 10,680 |
| 2025-01-07 | 240,000.00 | 244,000.00 | 230,000.00 | 233,500.00 | 223,464.47 | 20,291 |
| 2025-01-06 | 238,500.00 | 244,000.00 | 236,000.00 | 242,000.00 | 231,599.15 | 11,854 |
| 2025-01-03 | 229,000.00 | 239,000.00 | 229,000.00 | 238,500.00 | 228,249.57 | 10,841 |
| 2025-01-02 | 236,500.00 | 237,000.00 | 229,000.00 | 229,000.00 | 219,157.87 | 11,903 |
| 2024-12-30 | 233,500.00 | 241,500.00 | 232,000.00 | 239,000.00 | 228,728.09 | 9,999 |
| 2024-12-27 | 234,500.00 | 239,000.00 | 229,500.00 | 233,500.00 | 223,464.47 | 16,712 |
| 2024-12-26 | 245,500.00 | 246,500.00 | 237,000.00 | 241,500.00 | 221,550.43 | 17,016 |
| 2024-12-24 | 239,500.00 | 249,500.00 | 238,500.00 | 245,500.00 | 225,220.00 | 15,486 |
| 2024-12-23 | 243,000.00 | 247,000.00 | 239,500.00 | 239,500.00 | 219,715.64 | 13,045 |
| 2024-12-20 | 248,000.00 | 250,500.00 | 239,000.00 | 239,500.00 | 219,715.64 | 24,050 |
| 2024-12-19 | 253,000.00 | 257,500.00 | 247,500.00 | 247,500.00 | 227,054.78 | 31,501 |
| 2024-12-18 | 242,500.00 | 261,000.00 | 242,000.00 | 259,000.00 | 237,604.80 | 45,395 |
| 2024-12-17 | 245,500.00 | 251,000.00 | 244,000.00 | 244,000.00 | 223,843.91 | 30,095 |
| 2024-12-16 | 243,500.00 | 248,000.00 | 238,000.00 | 245,000.00 | 224,761.30 | 35,039 |
| 2024-12-13 | 230,500.00 | 247,500.00 | 228,000.00 | 240,500.00 | 220,633.03 | 77,028 |
| 2024-12-12 | 227,500.00 | 227,500.00 | 221,500.00 | 226,500.00 | 207,789.53 | 14,394 |
| 2024-12-11 | 223,000.00 | 227,000.00 | 219,000.00 | 225,500.00 | 206,872.14 | 22,626 |
| 2024-12-10 | 207,500.00 | 222,500.00 | 207,500.00 | 222,500.00 | 204,119.96 | 27,430 |
| 2024-12-09 | 211,500.00 | 215,500.00 | 205,500.00 | 206,000.00 | 188,982.97 | 22,426 |
| 2024-12-06 | 222,500.00 | 222,500.00 | 212,000.00 | 218,000.00 | 199,991.69 | 26,212 |
| 2024-12-05 | 230,000.00 | 230,000.00 | 215,000.00 | 220,500.00 | 202,285.17 | 37,084 |
| 2024-12-04 | 222,000.00 | 230,000.00 | 215,500.00 | 230,000.00 | 211,000.41 | 64,182 |
| 2024-12-03 | 207,000.00 | 229,500.00 | 207,000.00 | 228,000.00 | 209,165.62 | 124,425 |
| 2024-12-02 | 194,800.00 | 210,500.00 | 194,800.00 | 207,000.00 | 189,900.36 | 90,393 |
| 2024-11-29 | 200,000.00 | 201,000.00 | 192,000.00 | 193,600.00 | 177,607.30 | 61,027 |
| 2024-11-28 | 199,700.00 | 202,000.00 | 196,300.00 | 202,000.00 | 185,313.40 | 63,541 |
| 2024-11-27 | 203,500.00 | 205,500.00 | 200,000.00 | 200,500.00 | 183,937.31 | 70,190 |
| 2024-11-26 | 204,000.00 | 209,000.00 | 202,000.00 | 205,500.00 | 188,524.28 | 77,779 |
| 2024-11-25 | 208,500.00 | 212,500.00 | 200,000.00 | 204,000.00 | 187,148.19 | 174,476 |
| 2024-11-22 | 268,000.00 | 268,500.00 | 213,500.00 | 213,500.00 | 195,863.42 | 286,214 |
| 2024-11-21 | 275,000.00 | 275,000.00 | 266,000.00 | 269,000.00 | 246,778.73 | 14,719 |
| 2024-11-20 | 278,000.00 | 281,000.00 | 271,500.00 | 272,500.00 | 249,989.61 | 14,657 |
| 2024-11-19 | 279,000.00 | 282,000.00 | 277,000.00 | 279,000.00 | 255,952.67 | 9,605 |
| 2024-11-18 | 276,500.00 | 285,000.00 | 276,500.00 | 284,000.00 | 260,539.63 | 12,340 |
| 2024-11-15 | 270,000.00 | 283,000.00 | 268,000.00 | 280,000.00 | 256,870.06 | 12,996 |
| 2024-11-14 | 282,500.00 | 284,500.00 | 273,000.00 | 273,000.00 | 250,448.31 | 37,404 |
| 2024-11-13 | 280,500.00 | 287,000.00 | 274,500.00 | 284,000.00 | 260,539.63 | 42,311 |
| 2024-11-12 | 295,500.00 | 298,000.00 | 282,000.00 | 284,500.00 | 260,998.33 | 19,597 |
| 2024-11-11 | 305,000.00 | 305,000.00 | 285,000.00 | 295,500.00 | 271,089.65 | 42,416 |
| 2024-11-08 | 316,000.00 | 319,000.00 | 309,000.00 | 311,000.00 | 285,309.24 | 17,324 |
| 2024-11-07 | 310,500.00 | 319,000.00 | 306,000.00 | 314,000.00 | 288,061.42 | 25,397 |
| 2024-11-06 | 309,500.00 | 319,000.00 | 309,500.00 | 313,500.00 | 287,602.73 | 30,285 |
| 2024-11-05 | 299,500.00 | 314,500.00 | 293,500.00 | 312,000.00 | 286,226.64 | 33,817 |
| 2024-11-04 | 303,000.00 | 308,500.00 | 298,500.00 | 303,000.00 | 277,970.10 | 8,840 |
| 2024-11-01 | 305,000.00 | 310,500.00 | 301,500.00 | 303,000.00 | 277,970.10 | 20,638 |
| 2024-10-31 | 296,000.00 | 309,000.00 | 294,000.00 | 308,500.00 | 283,015.76 | 17,909 |
| 2024-10-30 | 303,000.00 | 303,000.00 | 298,000.00 | 298,000.00 | 273,383.13 | 5,717 |
| 2024-10-29 | 305,500.00 | 306,000.00 | 299,000.00 | 301,000.00 | 276,135.31 | 7,060 |
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.