Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 359,500.00 | 389,000.00 | 357,000.00 | 365,000.00 | 358,776.45 | 248,881 |
| 2024-07-23 | 332,000.00 | 365,000.00 | 320,500.00 | 359,000.00 | 352,878.76 | 333,832 |
| 2024-07-22 | 340,500.00 | 345,000.00 | 315,500.00 | 325,500.00 | 319,949.96 | 151,793 |
| 2024-07-19 | 342,000.00 | 356,500.00 | 333,000.00 | 344,500.00 | 338,625.99 | 98,721 |
| 2024-07-18 | 372,000.00 | 373,500.00 | 337,500.00 | 349,000.00 | 343,049.27 | 216,914 |
| 2024-07-17 | 393,000.00 | 396,000.00 | 370,500.00 | 370,500.00 | 364,182.67 | 121,130 |
| 2024-07-16 | 394,500.00 | 396,500.00 | 382,000.00 | 393,000.00 | 386,299.03 | 105,019 |
| 2024-07-15 | 385,500.00 | 404,500.00 | 382,500.00 | 392,000.00 | 385,316.08 | 134,184 |
| 2024-07-12 | 378,500.00 | 393,500.00 | 367,000.00 | 381,000.00 | 374,503.64 | 154,610 |
| 2024-07-11 | 394,000.00 | 416,000.00 | 378,000.00 | 383,500.00 | 376,961.01 | 324,569 |
| 2024-07-10 | 352,500.00 | 390,000.00 | 348,000.00 | 390,000.00 | 383,350.18 | 333,701 |
| 2024-07-09 | 338,500.00 | 347,000.00 | 335,000.00 | 346,000.00 | 340,100.42 | 126,796 |
| 2024-07-08 | 318,000.00 | 336,500.00 | 317,500.00 | 331,000.00 | 325,356.18 | 157,076 |
| 2024-07-05 | 312,000.00 | 318,500.00 | 304,500.00 | 310,500.00 | 305,205.72 | 101,789 |
| 2024-07-04 | 327,000.00 | 330,000.00 | 310,000.00 | 314,500.00 | 309,137.52 | 164,127 |
| 2024-07-03 | 344,500.00 | 353,000.00 | 325,500.00 | 329,500.00 | 323,881.76 | 125,425 |
| 2024-07-02 | 320,500.00 | 350,000.00 | 310,000.00 | 338,000.00 | 332,236.82 | 327,251 |
| 2024-07-01 | 344,500.00 | 345,500.00 | 316,000.00 | 319,000.00 | 313,560.79 | 295,819 |
| 2024-06-28 | 367,000.00 | 373,500.00 | 344,000.00 | 346,000.00 | 340,100.42 | 264,766 |
| 2024-06-27 | 359,500.00 | 370,000.00 | 357,000.00 | 365,000.00 | 358,776.45 | 173,608 |
| 2024-06-26 | 363,500.00 | 372,000.00 | 357,500.00 | 363,000.00 | 356,810.55 | 56,244 |
| 2024-06-25 | 359,500.00 | 371,000.00 | 356,000.00 | 363,000.00 | 356,810.55 | 58,355 |
| 2024-06-24 | 376,500.00 | 378,000.00 | 355,000.00 | 360,000.00 | 353,861.71 | 89,415 |
| 2024-06-21 | 357,000.00 | 377,500.00 | 355,000.00 | 376,500.00 | 370,080.37 | 141,271 |
| 2024-06-20 | 362,000.00 | 368,500.00 | 352,000.00 | 357,000.00 | 350,912.86 | 79,154 |
| 2024-06-19 | 379,500.00 | 387,500.00 | 360,500.00 | 364,500.00 | 358,284.98 | 117,338 |
| 2024-06-18 | 380,500.00 | 388,000.00 | 373,000.00 | 375,500.00 | 369,097.42 | 84,616 |
| 2024-06-17 | 383,000.00 | 384,000.00 | 364,000.00 | 375,000.00 | 368,605.94 | 92,407 |
| 2024-06-14 | 371,000.00 | 380,500.00 | 365,000.00 | 374,500.00 | 368,114.47 | 167,903 |
| 2024-06-13 | 372,500.00 | 379,000.00 | 362,000.00 | 365,000.00 | 358,776.45 | 155,522 |
| 2024-06-12 | 397,000.00 | 402,000.00 | 358,500.00 | 367,000.00 | 360,742.35 | 281,824 |
| 2024-06-11 | 405,000.00 | 409,000.00 | 388,000.00 | 396,000.00 | 389,247.88 | 125,533 |
| 2024-06-10 | 367,000.00 | 399,000.00 | 363,500.00 | 396,500.00 | 389,739.35 | 169,096 |
| 2024-06-07 | 379,500.00 | 383,500.00 | 366,500.00 | 371,000.00 | 364,674.15 | 164,569 |
| 2024-06-05 | 408,500.00 | 410,000.00 | 382,000.00 | 384,500.00 | 377,943.96 | 180,970 |
| 2024-06-04 | 420,500.00 | 431,500.00 | 405,500.00 | 408,500.00 | 401,534.74 | 155,448 |
| 2024-06-03 | 442,000.00 | 443,000.00 | 404,000.00 | 427,000.00 | 419,719.30 | 153,683 |
| 2024-05-31 | 428,500.00 | 455,500.00 | 423,000.00 | 442,000.00 | 434,463.54 | 173,312 |
| 2024-05-30 | 434,500.00 | 443,500.00 | 419,500.00 | 431,500.00 | 424,142.57 | 107,953 |
| 2024-05-29 | 459,500.00 | 465,500.00 | 430,500.00 | 437,500.00 | 430,040.27 | 144,244 |
| 2024-05-28 | 430,000.00 | 469,000.00 | 423,000.00 | 449,500.00 | 441,835.66 | 186,833 |
| 2024-05-27 | 425,500.00 | 455,500.00 | 415,000.00 | 429,000.00 | 421,685.20 | 240,392 |
| 2024-05-24 | 396,500.00 | 426,000.00 | 396,500.00 | 416,500.00 | 409,398.34 | 195,102 |
| 2024-05-23 | 395,000.00 | 418,500.00 | 385,500.00 | 409,000.00 | 402,026.22 | 197,798 |
| 2024-05-22 | 430,000.00 | 431,000.00 | 402,500.00 | 404,500.00 | 397,602.95 | 176,406 |
| 2024-05-21 | 416,000.00 | 434,500.00 | 407,000.00 | 419,500.00 | 412,347.18 | 256,137 |
| 2024-05-20 | 373,000.00 | 447,000.00 | 365,500.00 | 419,500.00 | 412,347.18 | 659,200 |
| 2024-05-17 | 332,500.00 | 408,500.00 | 320,000.00 | 370,500.00 | 364,182.67 | 1,892,302 |
| 2024-05-16 | 309,500.00 | 318,500.00 | 296,000.00 | 314,500.00 | 309,137.52 | 190,544 |
| 2024-05-14 | 315,000.00 | 316,000.00 | 301,000.00 | 309,500.00 | 304,222.77 | 153,238 |
| 2024-05-13 | 327,000.00 | 332,500.00 | 310,000.00 | 319,000.00 | 313,560.79 | 186,510 |
| 2024-05-10 | 328,000.00 | 328,000.00 | 314,000.00 | 324,000.00 | 318,475.54 | 129,001 |
| 2024-05-09 | 302,500.00 | 322,000.00 | 302,500.00 | 320,500.00 | 315,035.21 | 141,161 |
| 2024-05-08 | 300,000.00 | 313,000.00 | 294,000.00 | 305,000.00 | 299,799.50 | 106,425 |
| 2024-05-07 | 297,000.00 | 306,500.00 | 288,000.00 | 298,000.00 | 292,918.86 | 128,298 |
| 2024-05-03 | 313,500.00 | 313,500.00 | 287,000.00 | 288,500.00 | 283,580.84 | 134,439 |
| 2024-05-02 | 313,000.00 | 318,000.00 | 300,000.00 | 307,000.00 | 301,765.40 | 66,048 |
| 2024-04-30 | 316,500.00 | 329,000.00 | 310,000.00 | 313,000.00 | 307,663.10 | 165,784 |
| 2024-04-29 | 289,000.00 | 318,500.00 | 284,000.00 | 312,000.00 | 306,680.15 | 246,595 |
| 2024-04-26 | 279,500.00 | 295,500.00 | 274,000.00 | 291,000.00 | 286,038.21 | 238,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 7,500.0000 KRW |
| 2024-12-27 | 5,000.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.