Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 188,500.00 | 189,600.00 | 183,300.00 | 185,000.00 | 181,845.60 | 38,833 |
| 2024-01-25 | 185,000.00 | 189,500.00 | 182,200.00 | 189,000.00 | 185,777.40 | 48,378 |
| 2024-01-24 | 186,600.00 | 189,900.00 | 183,500.00 | 186,200.00 | 183,025.14 | 59,607 |
| 2024-01-23 | 172,800.00 | 187,000.00 | 171,000.00 | 185,700.00 | 182,533.66 | 120,770 |
| 2024-01-22 | 178,500.00 | 178,900.00 | 172,900.00 | 174,300.00 | 171,328.04 | 51,597 |
| 2024-01-19 | 182,700.00 | 184,500.00 | 175,200.00 | 177,500.00 | 174,473.48 | 71,585 |
| 2024-01-18 | 167,500.00 | 180,200.00 | 167,500.00 | 179,600.00 | 176,537.67 | 98,941 |
| 2024-01-17 | 171,100.00 | 175,400.00 | 166,000.00 | 169,000.00 | 166,118.41 | 73,239 |
| 2024-01-16 | 182,200.00 | 183,500.00 | 173,000.00 | 173,000.00 | 170,050.21 | 74,310 |
| 2024-01-15 | 181,600.00 | 185,000.00 | 178,300.00 | 181,500.00 | 178,405.28 | 53,083 |
| 2024-01-12 | 177,000.00 | 184,500.00 | 171,900.00 | 181,000.00 | 177,913.80 | 79,552 |
| 2024-01-11 | 176,400.00 | 181,400.00 | 175,700.00 | 177,300.00 | 174,276.89 | 46,879 |
| 2024-01-10 | 179,000.00 | 180,800.00 | 176,100.00 | 176,400.00 | 173,392.24 | 52,620 |
| 2024-01-09 | 178,000.00 | 180,000.00 | 172,900.00 | 177,000.00 | 173,982.01 | 82,743 |
| 2024-01-08 | 170,000.00 | 177,500.00 | 166,600.00 | 174,700.00 | 171,721.22 | 105,214 |
| 2024-01-05 | 169,000.00 | 173,500.00 | 165,700.00 | 169,400.00 | 166,511.59 | 74,251 |
| 2024-01-04 | 168,000.00 | 170,000.00 | 163,500.00 | 168,000.00 | 165,135.46 | 72,334 |
| 2024-01-03 | 157,100.00 | 171,100.00 | 156,100.00 | 167,900.00 | 165,037.17 | 192,115 |
| 2024-01-02 | 161,900.00 | 162,700.00 | 156,800.00 | 157,700.00 | 155,011.09 | 80,790 |
| 2023-12-28 | 162,800.00 | 163,400.00 | 157,500.00 | 161,900.00 | 159,139.47 | 80,175 |
| 2023-12-27 | 162,000.00 | 164,000.00 | 160,400.00 | 162,600.00 | 159,827.54 | 51,834 |
| 2023-12-26 | 165,900.00 | 166,600.00 | 162,500.00 | 163,200.00 | 157,959.93 | 42,475 |
| 2023-12-22 | 168,300.00 | 169,400.00 | 165,300.00 | 165,900.00 | 160,573.24 | 49,901 |
| 2023-12-21 | 169,100.00 | 169,500.00 | 166,100.00 | 166,900.00 | 161,541.13 | 64,763 |
| 2023-12-20 | 169,100.00 | 170,900.00 | 166,000.00 | 169,100.00 | 163,670.50 | 82,030 |
| 2023-12-19 | 176,700.00 | 177,300.00 | 167,800.00 | 169,100.00 | 163,670.50 | 94,138 |
| 2023-12-18 | 167,900.00 | 175,400.00 | 166,700.00 | 175,100.00 | 169,477.85 | 132,859 |
| 2023-12-15 | 164,500.00 | 168,900.00 | 164,500.00 | 165,900.00 | 160,573.24 | 167,422 |
| 2023-12-14 | 169,500.00 | 170,700.00 | 157,100.00 | 163,200.00 | 157,959.93 | 300,981 |
| 2023-12-13 | 174,600.00 | 174,600.00 | 166,700.00 | 168,700.00 | 163,283.34 | 157,441 |
| 2023-12-12 | 186,000.00 | 187,000.00 | 174,100.00 | 174,600.00 | 168,993.90 | 160,381 |
| 2023-12-11 | 180,600.00 | 186,600.00 | 178,900.00 | 184,700.00 | 178,769.61 | 74,585 |
| 2023-12-08 | 183,700.00 | 186,300.00 | 179,600.00 | 180,600.00 | 174,801.25 | 69,366 |
| 2023-12-07 | 186,000.00 | 187,900.00 | 179,600.00 | 183,500.00 | 177,608.14 | 76,434 |
| 2023-12-06 | 190,900.00 | 193,300.00 | 184,700.00 | 185,500.00 | 179,543.92 | 102,083 |
| 2023-12-05 | 199,800.00 | 201,000.00 | 189,600.00 | 190,900.00 | 184,770.54 | 96,151 |
| 2023-12-04 | 212,500.00 | 214,500.00 | 199,700.00 | 201,500.00 | 195,030.19 | 98,349 |
| 2023-12-01 | 212,000.00 | 221,500.00 | 211,000.00 | 214,500.00 | 207,612.78 | 88,010 |
| 2023-11-30 | 212,500.00 | 216,500.00 | 205,000.00 | 210,000.00 | 203,257.27 | 88,721 |
| 2023-11-29 | 202,000.00 | 219,500.00 | 197,200.00 | 212,000.00 | 205,193.05 | 128,430 |
| 2023-11-28 | 198,100.00 | 204,500.00 | 196,900.00 | 202,000.00 | 195,514.13 | 51,145 |
| 2023-11-27 | 198,000.00 | 204,500.00 | 196,100.00 | 200,000.00 | 193,578.35 | 66,322 |
| 2023-11-24 | 188,500.00 | 198,000.00 | 188,500.00 | 196,700.00 | 190,384.31 | 75,571 |
| 2023-11-23 | 194,500.00 | 197,500.00 | 188,200.00 | 188,700.00 | 182,641.17 | 67,162 |
| 2023-11-22 | 201,000.00 | 205,000.00 | 194,400.00 | 194,400.00 | 188,158.16 | 63,545 |
| 2023-11-21 | 198,700.00 | 203,000.00 | 195,500.00 | 199,700.00 | 193,287.98 | 44,676 |
| 2023-11-20 | 202,500.00 | 204,000.00 | 196,100.00 | 198,700.00 | 192,320.09 | 55,703 |
| 2023-11-17 | 203,500.00 | 206,500.00 | 199,900.00 | 205,000.00 | 198,417.81 | 52,850 |
| 2023-11-16 | 191,500.00 | 206,000.00 | 190,700.00 | 204,000.00 | 197,449.92 | 122,056 |
| 2023-11-15 | 190,200.00 | 193,300.00 | 187,800.00 | 192,600.00 | 186,415.95 | 59,020 |
| 2023-11-14 | 193,000.00 | 193,900.00 | 183,600.00 | 190,000.00 | 183,899.43 | 85,208 |
| 2023-11-13 | 195,000.00 | 199,000.00 | 187,400.00 | 189,800.00 | 183,705.85 | 75,977 |
| 2023-11-10 | 186,700.00 | 194,900.00 | 185,300.00 | 193,400.00 | 187,190.27 | 103,819 |
| 2023-11-09 | 181,100.00 | 186,900.00 | 181,000.00 | 185,000.00 | 179,059.97 | 49,717 |
| 2023-11-08 | 189,000.00 | 198,600.00 | 180,800.00 | 182,600.00 | 176,737.03 | 134,480 |
| 2023-11-07 | 180,900.00 | 188,900.00 | 178,300.00 | 185,400.00 | 179,447.13 | 122,317 |
| 2023-11-06 | 176,000.00 | 181,300.00 | 173,300.00 | 179,000.00 | 173,252.62 | 67,327 |
| 2023-11-03 | 183,900.00 | 184,300.00 | 174,800.00 | 176,800.00 | 171,123.26 | 61,636 |
| 2023-11-02 | 184,800.00 | 185,000.00 | 180,100.00 | 182,200.00 | 176,349.88 | 69,877 |
| 2023-11-01 | 173,000.00 | 184,000.00 | 172,000.00 | 182,800.00 | 176,930.61 | 124,630 |
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.