Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 283,500.00 | 293,000.00 | 271,500.00 | 271,500.00 | 266,870.70 | 154,211 |
| 2024-04-24 | 290,000.00 | 294,000.00 | 277,000.00 | 292,000.00 | 287,021.16 | 192,880 |
| 2024-04-23 | 285,000.00 | 292,500.00 | 261,000.00 | 284,500.00 | 279,649.04 | 330,768 |
| 2024-04-22 | 303,500.00 | 310,500.00 | 273,500.00 | 277,000.00 | 272,276.92 | 261,595 |
| 2024-04-19 | 328,000.00 | 329,000.00 | 296,500.00 | 313,500.00 | 308,154.57 | 202,507 |
| 2024-04-18 | 312,000.00 | 332,000.00 | 309,000.00 | 328,000.00 | 322,407.33 | 161,574 |
| 2024-04-17 | 297,500.00 | 314,500.00 | 290,500.00 | 308,500.00 | 303,239.82 | 181,522 |
| 2024-04-16 | 331,000.00 | 337,000.00 | 282,500.00 | 292,000.00 | 287,021.16 | 306,560 |
| 2024-04-15 | 339,000.00 | 357,000.00 | 328,000.00 | 340,000.00 | 334,202.72 | 157,483 |
| 2024-04-12 | 325,000.00 | 349,000.00 | 310,500.00 | 339,000.00 | 333,219.77 | 280,668 |
| 2024-04-11 | 302,000.00 | 323,500.00 | 294,500.00 | 317,000.00 | 311,594.89 | 123,014 |
| 2024-04-09 | 306,500.00 | 320,000.00 | 303,000.00 | 308,000.00 | 302,748.35 | 127,307 |
| 2024-04-08 | 301,500.00 | 319,000.00 | 292,500.00 | 297,000.00 | 291,935.91 | 109,996 |
| 2024-04-05 | 302,000.00 | 325,000.00 | 287,000.00 | 303,000.00 | 297,833.60 | 99,002 |
| 2024-04-04 | 284,000.00 | 320,000.00 | 284,000.00 | 307,000.00 | 301,765.40 | 134,050 |
| 2024-04-03 | 290,500.00 | 291,000.00 | 276,000.00 | 284,000.00 | 279,157.57 | 67,697 |
| 2024-04-02 | 290,500.00 | 290,500.00 | 273,500.00 | 290,000.00 | 285,055.26 | 59,374 |
| 2024-04-01 | 289,500.00 | 290,000.00 | 269,000.00 | 288,000.00 | 283,089.37 | 69,395 |
| 2024-03-29 | 274,500.00 | 293,500.00 | 268,000.00 | 284,000.00 | 279,157.57 | 100,099 |
| 2024-03-28 | 260,000.00 | 290,000.00 | 255,000.00 | 277,500.00 | 272,768.40 | 124,858 |
| 2024-03-27 | 244,000.00 | 265,500.00 | 243,000.00 | 260,500.00 | 256,058.26 | 136,617 |
| 2024-03-26 | 234,000.00 | 243,500.00 | 230,500.00 | 241,500.00 | 237,382.23 | 47,287 |
| 2024-03-25 | 237,000.00 | 241,500.00 | 227,000.00 | 234,500.00 | 230,501.58 | 54,390 |
| 2024-03-22 | 252,000.00 | 254,000.00 | 238,500.00 | 239,000.00 | 234,924.86 | 54,608 |
| 2024-03-21 | 243,500.00 | 254,000.00 | 240,000.00 | 251,500.00 | 247,211.72 | 89,068 |
| 2024-03-20 | 242,000.00 | 251,500.00 | 236,500.00 | 241,500.00 | 237,382.23 | 68,097 |
| 2024-03-19 | 244,000.00 | 245,500.00 | 236,000.00 | 242,000.00 | 237,873.70 | 68,983 |
| 2024-03-18 | 229,500.00 | 249,000.00 | 229,500.00 | 246,000.00 | 241,805.50 | 155,988 |
| 2024-03-15 | 232,500.00 | 240,000.00 | 226,000.00 | 229,500.00 | 225,586.84 | 101,702 |
| 2024-03-14 | 240,500.00 | 254,000.00 | 233,500.00 | 237,000.00 | 232,958.96 | 133,819 |
| 2024-03-13 | 234,500.00 | 244,500.00 | 234,000.00 | 240,000.00 | 235,907.80 | 106,653 |
| 2024-03-12 | 231,500.00 | 236,000.00 | 221,500.00 | 232,000.00 | 228,044.21 | 84,985 |
| 2024-03-11 | 231,500.00 | 246,000.00 | 226,500.00 | 231,500.00 | 227,552.74 | 165,510 |
| 2024-03-08 | 230,000.00 | 235,500.00 | 224,500.00 | 231,500.00 | 227,552.74 | 93,640 |
| 2024-03-07 | 237,000.00 | 250,000.00 | 224,500.00 | 228,500.00 | 224,603.89 | 146,165 |
| 2024-03-06 | 237,000.00 | 237,000.00 | 224,000.00 | 232,000.00 | 228,044.21 | 111,324 |
| 2024-03-05 | 228,000.00 | 241,500.00 | 223,000.00 | 230,000.00 | 226,078.31 | 185,324 |
| 2024-03-04 | 195,800.00 | 228,000.00 | 195,000.00 | 222,500.00 | 218,706.19 | 244,415 |
| 2024-02-29 | 192,700.00 | 202,000.00 | 190,700.00 | 192,400.00 | 189,119.42 | 67,515 |
| 2024-02-28 | 192,800.00 | 194,500.00 | 183,600.00 | 192,000.00 | 188,726.24 | 60,174 |
| 2024-02-27 | 197,000.00 | 199,400.00 | 190,100.00 | 192,000.00 | 188,726.24 | 93,513 |
| 2024-02-26 | 183,300.00 | 197,600.00 | 183,200.00 | 193,600.00 | 190,298.96 | 127,525 |
| 2024-02-23 | 184,500.00 | 186,200.00 | 180,700.00 | 184,600.00 | 181,452.42 | 37,005 |
| 2024-02-22 | 181,400.00 | 187,800.00 | 179,800.00 | 182,500.00 | 179,388.23 | 53,799 |
| 2024-02-21 | 186,000.00 | 187,000.00 | 181,300.00 | 183,000.00 | 179,879.70 | 56,441 |
| 2024-02-20 | 166,800.00 | 186,800.00 | 166,800.00 | 186,100.00 | 182,926.84 | 242,641 |
| 2024-02-19 | 169,600.00 | 170,900.00 | 164,100.00 | 168,000.00 | 165,135.46 | 60,550 |
| 2024-02-16 | 173,900.00 | 175,000.00 | 169,300.00 | 169,600.00 | 166,708.18 | 36,592 |
| 2024-02-15 | 162,200.00 | 175,500.00 | 161,100.00 | 174,600.00 | 171,622.93 | 115,021 |
| 2024-02-14 | 160,900.00 | 164,200.00 | 159,600.00 | 162,200.00 | 159,434.36 | 37,071 |
| 2024-02-13 | 160,300.00 | 163,700.00 | 160,300.00 | 162,300.00 | 159,532.65 | 33,571 |
| 2024-02-08 | 160,000.00 | 161,900.00 | 158,500.00 | 160,300.00 | 157,566.75 | 34,228 |
| 2024-02-07 | 162,000.00 | 163,100.00 | 158,500.00 | 159,200.00 | 156,485.51 | 45,943 |
| 2024-02-06 | 159,500.00 | 163,000.00 | 156,100.00 | 161,400.00 | 158,648.00 | 71,664 |
| 2024-02-05 | 162,000.00 | 167,000.00 | 159,500.00 | 159,800.00 | 157,075.28 | 57,996 |
| 2024-02-02 | 164,200.00 | 164,200.00 | 160,000.00 | 163,700.00 | 160,908.78 | 74,716 |
| 2024-02-01 | 171,000.00 | 173,500.00 | 158,400.00 | 162,200.00 | 159,434.36 | 133,773 |
| 2024-01-31 | 173,000.00 | 179,000.00 | 168,000.00 | 171,800.00 | 168,870.67 | 77,738 |
| 2024-01-30 | 183,400.00 | 191,800.00 | 172,600.00 | 172,600.00 | 169,657.03 | 97,687 |
| 2024-01-29 | 185,500.00 | 188,500.00 | 178,400.00 | 180,500.00 | 177,422.33 | 39,123 |
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.