Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 178,500.00 | 180,900.00 | 167,100.00 | 170,700.00 | 165,219.12 | 85,811 |
| 2023-10-30 | 181,200.00 | 185,500.00 | 174,100.00 | 176,100.00 | 170,445.74 | 131,607 |
| 2023-10-27 | 179,400.00 | 179,800.00 | 172,800.00 | 175,600.00 | 169,961.79 | 58,877 |
| 2023-10-26 | 175,000.00 | 181,800.00 | 174,000.00 | 178,900.00 | 173,155.83 | 68,903 |
| 2023-10-25 | 183,000.00 | 187,100.00 | 169,500.00 | 179,800.00 | 174,026.94 | 123,007 |
| 2023-10-24 | 164,800.00 | 174,300.00 | 164,100.00 | 174,300.00 | 168,703.53 | 66,616 |
| 2023-10-23 | 168,000.00 | 169,400.00 | 152,800.00 | 162,900.00 | 157,669.57 | 207,640 |
| 2023-10-20 | 170,000.00 | 176,300.00 | 162,500.00 | 174,700.00 | 169,090.69 | 90,232 |
| 2023-10-19 | 182,000.00 | 182,500.00 | 170,200.00 | 172,800.00 | 167,251.70 | 73,771 |
| 2023-10-18 | 186,000.00 | 188,800.00 | 179,400.00 | 184,300.00 | 178,382.45 | 54,721 |
| 2023-10-17 | 182,000.00 | 189,600.00 | 180,800.00 | 184,300.00 | 178,382.45 | 83,984 |
| 2023-10-16 | 173,100.00 | 183,800.00 | 168,000.00 | 180,100.00 | 174,317.30 | 76,318 |
| 2023-10-13 | 172,000.00 | 178,500.00 | 170,100.00 | 175,800.00 | 170,155.37 | 39,249 |
| 2023-10-12 | 171,800.00 | 174,700.00 | 167,500.00 | 173,500.00 | 167,929.22 | 58,118 |
| 2023-10-11 | 165,100.00 | 168,200.00 | 161,200.00 | 167,600.00 | 162,218.66 | 46,553 |
| 2023-10-10 | 162,700.00 | 172,600.00 | 162,000.00 | 162,700.00 | 157,475.99 | 67,187 |
| 2023-10-06 | 161,400.00 | 164,800.00 | 161,100.00 | 162,000.00 | 156,798.46 | 28,432 |
| 2023-10-05 | 163,600.00 | 166,500.00 | 160,500.00 | 161,600.00 | 156,411.31 | 45,829 |
| 2023-10-04 | 169,400.00 | 169,400.00 | 159,800.00 | 161,200.00 | 156,024.15 | 59,927 |
| 2023-09-27 | 164,800.00 | 170,800.00 | 162,500.00 | 170,000.00 | 164,541.60 | 53,928 |
| 2023-09-26 | 168,700.00 | 173,700.00 | 166,200.00 | 166,500.00 | 161,153.98 | 73,817 |
| 2023-09-25 | 181,900.00 | 183,700.00 | 170,100.00 | 170,100.00 | 164,638.39 | 84,091 |
| 2023-09-22 | 179,600.00 | 186,800.00 | 177,500.00 | 184,200.00 | 178,285.66 | 34,671 |
| 2023-09-21 | 187,900.00 | 187,900.00 | 180,400.00 | 183,100.00 | 177,220.98 | 58,986 |
| 2023-09-20 | 192,500.00 | 192,900.00 | 185,000.00 | 186,400.00 | 180,415.02 | 36,877 |
| 2023-09-19 | 187,400.00 | 191,500.00 | 185,500.00 | 190,900.00 | 184,770.54 | 60,244 |
| 2023-09-18 | 185,700.00 | 191,500.00 | 184,000.00 | 185,800.00 | 179,834.29 | 70,022 |
| 2023-09-15 | 176,100.00 | 191,800.00 | 176,100.00 | 182,700.00 | 176,833.82 | 113,220 |
| 2023-09-14 | 174,600.00 | 179,700.00 | 173,700.00 | 176,700.00 | 171,026.47 | 41,021 |
| 2023-09-13 | 183,900.00 | 183,900.00 | 173,000.00 | 174,400.00 | 168,800.32 | 106,290 |
| 2023-09-12 | 184,600.00 | 193,400.00 | 184,600.00 | 185,000.00 | 179,059.97 | 72,686 |
| 2023-09-11 | 175,300.00 | 191,000.00 | 172,300.00 | 184,600.00 | 178,672.82 | 157,407 |
| 2023-09-08 | 174,700.00 | 178,400.00 | 173,100.00 | 175,000.00 | 169,381.06 | 36,822 |
| 2023-09-07 | 180,800.00 | 180,900.00 | 176,200.00 | 176,700.00 | 171,026.47 | 36,056 |
| 2023-09-06 | 182,100.00 | 183,400.00 | 176,700.00 | 180,700.00 | 174,898.04 | 72,117 |
| 2023-09-05 | 185,100.00 | 187,400.00 | 177,400.00 | 183,400.00 | 177,511.35 | 96,840 |
| 2023-09-04 | 186,000.00 | 190,400.00 | 184,700.00 | 187,000.00 | 180,995.76 | 81,640 |
| 2023-09-01 | 198,300.00 | 201,500.00 | 176,000.00 | 185,900.00 | 179,931.08 | 233,862 |
| 2023-08-31 | 191,400.00 | 200,500.00 | 190,000.00 | 200,500.00 | 194,062.30 | 90,626 |
| 2023-08-30 | 193,000.00 | 193,800.00 | 189,000.00 | 191,200.00 | 185,060.90 | 41,103 |
| 2023-08-29 | 190,100.00 | 193,800.00 | 187,000.00 | 192,600.00 | 186,415.95 | 56,263 |
| 2023-08-28 | 193,500.00 | 194,800.00 | 187,400.00 | 190,100.00 | 183,996.22 | 66,773 |
| 2023-08-25 | 185,300.00 | 197,900.00 | 185,300.00 | 193,500.00 | 187,287.05 | 80,487 |
| 2023-08-24 | 190,500.00 | 194,000.00 | 181,600.00 | 190,300.00 | 184,189.80 | 141,515 |
| 2023-08-23 | 204,000.00 | 207,500.00 | 187,500.00 | 189,800.00 | 183,705.85 | 132,322 |
| 2023-08-22 | 190,400.00 | 208,000.00 | 188,800.00 | 203,000.00 | 196,482.03 | 152,150 |
| 2023-08-21 | 187,200.00 | 194,900.00 | 184,500.00 | 190,900.00 | 184,770.54 | 66,220 |
| 2023-08-18 | 186,100.00 | 190,000.00 | 181,700.00 | 186,000.00 | 180,027.87 | 63,654 |
| 2023-08-17 | 183,600.00 | 190,000.00 | 179,600.00 | 186,900.00 | 180,898.97 | 91,592 |
| 2023-08-16 | 186,000.00 | 198,500.00 | 184,100.00 | 186,000.00 | 180,027.87 | 114,883 |
| 2023-08-14 | 184,800.00 | 194,900.00 | 181,800.00 | 188,100.00 | 182,060.44 | 61,511 |
| 2023-08-11 | 187,200.00 | 188,500.00 | 181,000.00 | 186,800.00 | 180,802.18 | 75,499 |
| 2023-08-10 | 192,700.00 | 198,900.00 | 184,000.00 | 186,800.00 | 180,802.18 | 118,176 |
| 2023-08-09 | 189,200.00 | 195,700.00 | 181,200.00 | 191,300.00 | 185,157.69 | 136,483 |
| 2023-08-08 | 172,100.00 | 199,600.00 | 172,100.00 | 188,900.00 | 182,834.75 | 330,607 |
| 2023-08-07 | 174,300.00 | 184,900.00 | 171,800.00 | 174,700.00 | 169,090.69 | 162,673 |
| 2023-08-04 | 181,300.00 | 181,300.00 | 169,000.00 | 172,800.00 | 167,251.70 | 165,660 |
| 2023-08-03 | 165,600.00 | 189,900.00 | 160,800.00 | 186,700.00 | 180,705.39 | 278,673 |
| 2023-08-02 | 165,300.00 | 173,500.00 | 164,400.00 | 166,600.00 | 161,250.77 | 227,999 |
| 2023-08-01 | 174,500.00 | 174,700.00 | 160,100.00 | 164,600.00 | 159,314.98 | 374,444 |
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.