Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 300,000.00 | 314,000.00 | 298,000.00 | 309,000.00 | 283,474.46 | 34,381 |
| 2024-10-25 | 295,500.00 | 299,500.00 | 286,500.00 | 297,000.00 | 272,465.74 | 15,992 |
| 2024-10-24 | 301,000.00 | 303,500.00 | 294,500.00 | 295,500.00 | 271,089.65 | 9,766 |
| 2024-10-23 | 303,500.00 | 305,500.00 | 297,500.00 | 301,000.00 | 276,135.31 | 12,457 |
| 2024-10-22 | 292,000.00 | 307,500.00 | 288,000.00 | 306,000.00 | 280,722.28 | 29,203 |
| 2024-10-21 | 307,500.00 | 311,000.00 | 294,500.00 | 294,500.00 | 270,172.26 | 21,119 |
| 2024-10-18 | 304,500.00 | 305,000.00 | 299,000.00 | 303,000.00 | 277,970.10 | 13,962 |
| 2024-10-17 | 300,000.00 | 310,000.00 | 297,500.00 | 300,500.00 | 275,676.62 | 34,482 |
| 2024-10-16 | 297,000.00 | 299,500.00 | 290,500.00 | 296,000.00 | 271,548.35 | 21,550 |
| 2024-10-15 | 299,500.00 | 304,500.00 | 296,000.00 | 301,000.00 | 276,135.31 | 22,723 |
| 2024-10-14 | 300,500.00 | 303,500.00 | 296,500.00 | 300,500.00 | 275,676.62 | 21,884 |
| 2024-10-11 | 306,500.00 | 310,000.00 | 295,000.00 | 301,000.00 | 276,135.31 | 24,188 |
| 2024-10-10 | 309,500.00 | 312,500.00 | 300,000.00 | 307,000.00 | 281,639.67 | 23,951 |
| 2024-10-08 | 316,000.00 | 319,000.00 | 307,000.00 | 307,000.00 | 281,639.67 | 17,100 |
| 2024-10-07 | 308,000.00 | 320,500.00 | 302,500.00 | 318,500.00 | 292,189.69 | 39,958 |
| 2024-10-04 | 312,000.00 | 312,000.00 | 298,500.00 | 305,000.00 | 279,804.89 | 25,569 |
| 2024-10-02 | 313,000.00 | 318,500.00 | 308,500.00 | 312,000.00 | 286,226.64 | 21,668 |
| 2024-09-30 | 326,500.00 | 327,000.00 | 317,500.00 | 317,500.00 | 291,272.30 | 27,401 |
| 2024-09-27 | 302,000.00 | 326,500.00 | 300,000.00 | 323,500.00 | 296,776.66 | 57,945 |
| 2024-09-26 | 292,000.00 | 301,000.00 | 292,000.00 | 300,000.00 | 275,217.92 | 13,738 |
| 2024-09-25 | 287,000.00 | 304,500.00 | 287,000.00 | 294,000.00 | 269,713.56 | 59,176 |
| 2024-09-24 | 268,500.00 | 279,500.00 | 267,500.00 | 279,000.00 | 255,952.67 | 23,018 |
| 2024-09-23 | 267,500.00 | 269,000.00 | 264,500.00 | 265,500.00 | 243,567.86 | 12,070 |
| 2024-09-20 | 267,500.00 | 270,000.00 | 265,000.00 | 265,000.00 | 243,109.16 | 14,371 |
| 2024-09-19 | 274,000.00 | 274,500.00 | 263,000.00 | 266,000.00 | 244,026.56 | 23,411 |
| 2024-09-13 | 284,000.00 | 287,000.00 | 268,500.00 | 270,000.00 | 247,696.13 | 34,378 |
| 2024-09-12 | 282,000.00 | 285,000.00 | 279,000.00 | 285,000.00 | 261,457.02 | 6,604 |
| 2024-09-11 | 276,500.00 | 280,000.00 | 274,000.00 | 280,000.00 | 256,870.06 | 7,072 |
| 2024-09-10 | 278,000.00 | 279,500.00 | 274,000.00 | 274,000.00 | 251,365.70 | 5,609 |
| 2024-09-09 | 278,000.00 | 278,000.00 | 270,000.00 | 276,500.00 | 253,659.18 | 11,369 |
| 2024-09-06 | 284,000.00 | 285,000.00 | 278,500.00 | 279,500.00 | 256,411.36 | 9,968 |
| 2024-09-05 | 285,500.00 | 291,500.00 | 283,000.00 | 284,000.00 | 260,539.63 | 6,923 |
| 2024-09-04 | 289,000.00 | 290,000.00 | 282,500.00 | 284,500.00 | 260,998.33 | 16,030 |
| 2024-09-03 | 292,000.00 | 301,000.00 | 292,000.00 | 295,500.00 | 271,089.65 | 11,699 |
| 2024-09-02 | 297,500.00 | 297,500.00 | 291,500.00 | 292,500.00 | 268,337.47 | 7,275 |
| 2024-08-30 | 298,500.00 | 298,500.00 | 293,500.00 | 297,000.00 | 272,465.74 | 4,591 |
| 2024-08-29 | 290,000.00 | 298,000.00 | 290,000.00 | 296,000.00 | 271,548.35 | 9,685 |
| 2024-08-28 | 300,500.00 | 301,000.00 | 291,500.00 | 293,500.00 | 269,254.87 | 13,327 |
| 2024-08-27 | 299,500.00 | 303,500.00 | 293,500.00 | 300,000.00 | 275,217.92 | 9,138 |
| 2024-08-26 | 297,000.00 | 299,500.00 | 293,500.00 | 296,500.00 | 272,007.04 | 5,933 |
| 2024-08-23 | 295,500.00 | 303,500.00 | 292,500.00 | 295,000.00 | 270,630.95 | 15,813 |
| 2024-08-22 | 293,500.00 | 296,500.00 | 290,500.00 | 293,000.00 | 268,796.17 | 6,647 |
| 2024-08-21 | 292,500.00 | 296,500.00 | 289,500.00 | 293,000.00 | 268,796.17 | 8,403 |
| 2024-08-20 | 295,000.00 | 295,500.00 | 289,000.00 | 290,500.00 | 266,502.69 | 13,865 |
| 2024-08-19 | 293,500.00 | 297,500.00 | 292,000.00 | 294,000.00 | 269,713.56 | 7,671 |
| 2024-08-16 | 301,000.00 | 301,500.00 | 293,000.00 | 293,500.00 | 269,254.87 | 11,521 |
| 2024-08-14 | 293,000.00 | 296,000.00 | 290,500.00 | 293,500.00 | 269,254.87 | 7,635 |
| 2024-08-13 | 292,500.00 | 294,000.00 | 287,000.00 | 288,500.00 | 264,667.90 | 12,465 |
| 2024-08-12 | 295,000.00 | 298,500.00 | 291,000.00 | 295,000.00 | 270,630.95 | 4,744 |
| 2024-08-09 | 292,000.00 | 295,000.00 | 290,000.00 | 291,000.00 | 266,961.38 | 5,958 |
| 2024-08-08 | 290,500.00 | 293,000.00 | 283,000.00 | 289,500.00 | 265,585.29 | 9,758 |
| 2024-08-07 | 282,000.00 | 300,000.00 | 280,000.00 | 290,500.00 | 266,502.69 | 14,300 |
| 2024-08-06 | 282,500.00 | 290,000.00 | 275,000.00 | 285,000.00 | 261,457.02 | 22,346 |
| 2024-08-05 | 300,500.00 | 300,500.00 | 267,500.00 | 274,000.00 | 251,365.70 | 39,365 |
| 2024-08-02 | 302,000.00 | 305,000.00 | 299,500.00 | 300,500.00 | 275,676.62 | 13,431 |
| 2024-08-01 | 303,000.00 | 312,000.00 | 302,000.00 | 307,500.00 | 282,098.37 | 18,563 |
| 2024-07-31 | 306,000.00 | 306,500.00 | 298,500.00 | 302,000.00 | 277,052.71 | 22,642 |
| 2024-07-30 | 317,500.00 | 317,500.00 | 299,000.00 | 303,500.00 | 278,428.80 | 41,471 |
| 2024-07-29 | 330,500.00 | 331,500.00 | 320,000.00 | 320,000.00 | 293,565.78 | 12,361 |
| 2024-07-26 | 324,000.00 | 326,000.00 | 319,500.00 | 320,000.00 | 293,565.78 | 8,786 |
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.