Hyosung TNC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 267,000.00 | 277,000.00 | 264,500.00 | 276,000.00 | 276,000.00 | 9,726 |
| 2026-10-16 | 276,000.00 | 276,000.00 | 269,500.00 | 270,500.00 | 270,500.00 | 11,396 |
| 2026-10-15 | 276,500.00 | 276,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | 13,955 |
| 2026-10-14 | 268,500.00 | 290,000.00 | 268,500.00 | 282,000.00 | 282,000.00 | 23,202 |
| 2026-10-13 | 263,500.00 | 269,000.00 | 258,500.00 | 268,000.00 | 268,000.00 | 12,760 |
| 2026-10-12 | 274,000.00 | 278,500.00 | 269,000.00 | 271,000.00 | 271,000.00 | 10,976 |
| 2026-10-08 | 280,500.00 | 282,000.00 | 274,500.00 | 277,000.00 | 277,000.00 | 15,113 |
| 2026-10-07 | 289,000.00 | 289,000.00 | 278,000.00 | 283,000.00 | 283,000.00 | 13,579 |
| 2026-10-06 | 275,000.00 | 296,000.00 | 270,000.00 | 289,500.00 | 289,500.00 | 39,059 |
| 2026-10-02 | 275,000.00 | 276,000.00 | 270,000.00 | 273,500.00 | 273,500.00 | 21,241 |
| 2026-10-01 | 278,500.00 | 281,000.00 | 273,000.00 | 274,500.00 | 274,500.00 | 25,282 |
| 2026-09-30 | 290,500.00 | 291,000.00 | 277,500.00 | 279,000.00 | 279,000.00 | 21,070 |
| 2026-09-29 | 315,000.00 | 315,000.00 | 286,000.00 | 287,000.00 | 287,000.00 | 38,430 |
| 2026-09-28 | 309,500.00 | 316,500.00 | 306,500.00 | 314,500.00 | 314,500.00 | 5,985 |
| 2026-09-23 | 315,000.00 | 316,500.00 | 307,500.00 | 311,500.00 | 311,500.00 | 7,460 |
| 2026-09-22 | 321,000.00 | 322,000.00 | 305,500.00 | 313,000.00 | 313,000.00 | 22,251 |
| 2026-09-21 | 328,000.00 | 328,000.00 | 316,000.00 | 317,500.00 | 317,500.00 | 8,746 |
| 2026-09-18 | 325,000.00 | 330,000.00 | 324,500.00 | 325,000.00 | 325,000.00 | 10,160 |
| 2026-09-17 | 324,000.00 | 326,000.00 | 319,000.00 | 323,000.00 | 323,000.00 | 11,135 |
| 2026-09-16 | 325,000.00 | 330,500.00 | 319,000.00 | 324,500.00 | 324,500.00 | 11,277 |
| 2026-09-15 | 329,000.00 | 331,000.00 | 323,500.00 | 325,000.00 | 325,000.00 | 11,019 |
| 2026-09-14 | 337,000.00 | 341,000.00 | 330,500.00 | 334,500.00 | 334,500.00 | 7,264 |
| 2026-09-11 | 335,500.00 | 344,000.00 | 331,500.00 | 341,000.00 | 341,000.00 | 7,642 |
| 2026-09-10 | 336,500.00 | 344,000.00 | 328,000.00 | 343,000.00 | 343,000.00 | 17,940 |
| 2026-09-09 | 335,500.00 | 346,000.00 | 332,500.00 | 342,000.00 | 342,000.00 | 10,307 |
| 2026-09-08 | 348,500.00 | 353,500.00 | 333,500.00 | 334,500.00 | 334,500.00 | 10,207 |
| 2026-09-07 | 349,500.00 | 353,000.00 | 340,500.00 | 348,000.00 | 348,000.00 | 8,714 |
| 2026-09-04 | 355,000.00 | 358,500.00 | 342,500.00 | 347,000.00 | 347,000.00 | 10,159 |
| 2026-09-03 | 345,500.00 | 364,000.00 | 343,000.00 | 354,500.00 | 354,500.00 | 22,044 |
| 2026-09-02 | 343,000.00 | 357,000.00 | 338,000.00 | 345,000.00 | 345,000.00 | 25,128 |
| 2026-09-01 | 352,000.00 | 366,500.00 | 343,500.00 | 345,000.00 | 345,000.00 | 17,420 |
| 2026-08-31 | 342,500.00 | 355,500.00 | 339,000.00 | 355,500.00 | 355,500.00 | 23,747 |
| 2026-08-28 | 330,000.00 | 347,000.00 | 325,000.00 | 346,000.00 | 346,000.00 | 19,961 |
| 2026-08-27 | 329,000.00 | 334,500.00 | 322,000.00 | 333,000.00 | 333,000.00 | 22,061 |
| 2026-08-26 | 324,000.00 | 327,500.00 | 318,500.00 | 327,500.00 | 327,500.00 | 7,962 |
| 2026-08-25 | 312,000.00 | 325,000.00 | 305,500.00 | 324,000.00 | 324,000.00 | 12,296 |
| 2026-08-24 | 308,000.00 | 318,500.00 | 307,000.00 | 317,500.00 | 317,500.00 | 13,648 |
| 2026-08-21 | 316,000.00 | 317,000.00 | 305,000.00 | 312,000.00 | 312,000.00 | 17,726 |
| 2026-08-20 | 322,500.00 | 329,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | 18,338 |
| 2026-08-19 | 315,500.00 | 331,000.00 | 310,500.00 | 322,000.00 | 322,000.00 | 21,396 |
| 2026-08-18 | 329,000.00 | 331,500.00 | 318,500.00 | 322,500.00 | 322,500.00 | 13,158 |
| 2026-08-14 | 322,000.00 | 332,500.00 | 320,000.00 | 330,500.00 | 330,500.00 | 17,439 |
| 2026-08-13 | 321,500.00 | 323,500.00 | 316,000.00 | 323,000.00 | 323,000.00 | 19,436 |
| 2026-08-12 | 331,500.00 | 336,000.00 | 316,500.00 | 318,500.00 | 318,500.00 | 34,466 |
| 2026-08-11 | 347,000.00 | 348,500.00 | 330,000.00 | 331,000.00 | 331,000.00 | 20,166 |
| 2026-08-10 | 337,000.00 | 350,000.00 | 330,000.00 | 349,500.00 | 349,500.00 | 18,405 |
| 2026-08-07 | 341,000.00 | 343,000.00 | 328,000.00 | 339,000.00 | 339,000.00 | 21,924 |
| 2026-08-06 | 329,500.00 | 347,500.00 | 328,000.00 | 345,500.00 | 345,500.00 | 21,409 |
| 2026-08-05 | 323,000.00 | 343,000.00 | 323,000.00 | 330,000.00 | 330,000.00 | 20,221 |
| 2026-08-04 | 312,000.00 | 322,000.00 | 293,000.00 | 320,500.00 | 320,500.00 | 42,124 |
| 2026-08-03 | 318,000.00 | 325,000.00 | 295,000.00 | 314,000.00 | 314,000.00 | 30,369 |
| 2026-07-31 | 299,000.00 | 311,500.00 | 291,000.00 | 308,000.00 | 308,000.00 | 26,620 |
| 2026-07-30 | 275,000.00 | 306,000.00 | 275,000.00 | 298,500.00 | 298,500.00 | 27,124 |
| 2026-07-29 | 312,500.00 | 319,000.00 | 275,500.00 | 286,500.00 | 286,500.00 | 30,839 |
| 2026-07-28 | 312,000.00 | 321,000.00 | 305,000.00 | 312,500.00 | 312,500.00 | 27,385 |
| 2026-07-27 | 329,000.00 | 337,000.00 | 319,000.00 | 324,500.00 | 324,500.00 | 20,160 |
| 2026-07-24 | 320,000.00 | 331,500.00 | 314,500.00 | 321,000.00 | 321,000.00 | 33,085 |
| 2026-07-23 | 304,000.00 | 325,000.00 | 303,000.00 | 322,000.00 | 322,000.00 | 24,710 |
| 2026-07-22 | 315,500.00 | 323,000.00 | 301,500.00 | 304,000.00 | 304,000.00 | 27,517 |
| 2026-07-21 | 295,000.00 | 324,000.00 | 288,500.00 | 315,000.00 | 315,000.00 | 61,594 |
Page 1 of 5 · 244 trading daysOlder →
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.