Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 163,500.00 | 174,500.00 | 155,100.00 | 174,500.00 | 168,897.11 | 638,263 |
| 2023-07-28 | 126,200.00 | 136,900.00 | 126,200.00 | 134,300.00 | 129,987.86 | 92,130 |
| 2023-07-27 | 138,700.00 | 141,100.00 | 125,000.00 | 126,500.00 | 122,438.31 | 113,957 |
| 2023-07-26 | 152,000.00 | 152,100.00 | 128,500.00 | 134,700.00 | 130,375.02 | 233,478 |
| 2023-07-25 | 133,000.00 | 149,400.00 | 132,000.00 | 148,800.00 | 144,022.29 | 202,069 |
| 2023-07-24 | 129,300.00 | 133,900.00 | 126,600.00 | 133,000.00 | 128,729.60 | 67,961 |
| 2023-07-21 | 131,200.00 | 133,300.00 | 129,600.00 | 130,500.00 | 126,309.87 | 48,987 |
| 2023-07-20 | 132,000.00 | 136,800.00 | 129,400.00 | 133,500.00 | 129,213.55 | 71,639 |
| 2023-07-19 | 129,000.00 | 134,900.00 | 125,200.00 | 131,300.00 | 127,084.19 | 89,035 |
| 2023-07-18 | 131,300.00 | 132,100.00 | 127,500.00 | 129,000.00 | 124,858.04 | 58,957 |
| 2023-07-17 | 131,600.00 | 134,300.00 | 130,000.00 | 131,300.00 | 127,084.19 | 58,347 |
| 2023-07-14 | 143,100.00 | 143,100.00 | 131,100.00 | 131,300.00 | 127,084.19 | 159,985 |
| 2023-07-13 | 134,300.00 | 144,600.00 | 128,200.00 | 141,300.00 | 136,763.10 | 174,800 |
| 2023-07-12 | 138,100.00 | 147,000.00 | 129,500.00 | 134,000.00 | 129,697.50 | 215,713 |
| 2023-07-11 | 125,800.00 | 134,600.00 | 125,000.00 | 134,600.00 | 130,278.23 | 149,297 |
| 2023-07-10 | 124,000.00 | 124,100.00 | 117,200.00 | 123,300.00 | 119,341.05 | 78,762 |
| 2023-07-07 | 119,500.00 | 123,100.00 | 118,900.00 | 121,900.00 | 117,986.00 | 77,943 |
| 2023-07-06 | 123,500.00 | 130,600.00 | 120,400.00 | 121,100.00 | 117,211.69 | 129,915 |
| 2023-07-05 | 123,000.00 | 129,400.00 | 122,200.00 | 124,300.00 | 120,308.95 | 118,807 |
| 2023-07-04 | 116,000.00 | 127,500.00 | 116,000.00 | 122,200.00 | 118,276.37 | 185,623 |
| 2023-07-03 | 117,500.00 | 123,800.00 | 115,500.00 | 116,200.00 | 112,469.02 | 191,204 |
| 2023-06-30 | 100,500.00 | 115,400.00 | 99,700.00 | 114,900.00 | 111,210.76 | 288,116 |
| 2023-06-29 | 101,300.00 | 102,400.00 | 97,600.00 | 100,500.00 | 97,273.12 | 72,271 |
| 2023-06-28 | 101,100.00 | 104,300.00 | 100,700.00 | 101,300.00 | 98,047.43 | 30,372 |
| 2023-06-27 | 101,000.00 | 102,400.00 | 99,000.00 | 101,100.00 | 97,853.86 | 37,339 |
| 2023-06-26 | 100,000.00 | 102,700.00 | 99,400.00 | 101,000.00 | 97,757.07 | 48,859 |
| 2023-06-23 | 101,200.00 | 102,800.00 | 99,500.00 | 100,000.00 | 96,789.18 | 42,666 |
| 2023-06-22 | 101,200.00 | 103,500.00 | 99,400.00 | 101,200.00 | 97,950.65 | 39,568 |
| 2023-06-21 | 99,900.00 | 104,100.00 | 98,400.00 | 102,100.00 | 98,821.75 | 69,838 |
| 2023-06-20 | 99,700.00 | 105,000.00 | 97,300.00 | 98,500.00 | 95,337.34 | 90,161 |
| 2023-06-19 | 95,600.00 | 99,300.00 | 95,600.00 | 98,600.00 | 95,434.13 | 62,125 |
| 2023-06-16 | 94,500.00 | 99,500.00 | 93,700.00 | 96,400.00 | 93,304.77 | 131,833 |
| 2023-06-15 | 91,400.00 | 94,100.00 | 90,400.00 | 92,600.00 | 89,626.78 | 65,249 |
| 2023-06-14 | 93,000.00 | 93,500.00 | 89,700.00 | 91,200.00 | 88,271.73 | 91,400 |
| 2023-06-13 | 94,400.00 | 96,100.00 | 92,500.00 | 93,000.00 | 90,013.93 | 58,177 |
| 2023-06-12 | 95,100.00 | 96,000.00 | 92,500.00 | 94,400.00 | 91,368.98 | 90,459 |
| 2023-06-09 | 91,600.00 | 95,500.00 | 91,600.00 | 95,500.00 | 92,433.66 | 153,317 |
| 2023-06-08 | 90,400.00 | 93,200.00 | 89,900.00 | 90,700.00 | 87,787.78 | 111,594 |
| 2023-06-07 | 87,700.00 | 91,700.00 | 86,600.00 | 90,000.00 | 87,110.26 | 130,728 |
| 2023-06-05 | 88,200.00 | 88,900.00 | 87,000.00 | 88,000.00 | 85,174.47 | 76,802 |
| 2023-06-02 | 83,200.00 | 88,500.00 | 82,700.00 | 88,300.00 | 85,464.84 | 197,737 |
| 2023-06-01 | 79,600.00 | 82,400.00 | 79,500.00 | 81,700.00 | 79,076.76 | 58,524 |
| 2023-05-31 | 80,100.00 | 82,300.00 | 79,900.00 | 80,000.00 | 77,431.34 | 72,863 |
| 2023-05-30 | 78,700.00 | 81,000.00 | 78,700.00 | 80,600.00 | 78,012.08 | 42,843 |
| 2023-05-26 | 81,400.00 | 82,100.00 | 79,100.00 | 79,300.00 | 76,753.82 | 63,816 |
| 2023-05-25 | 84,000.00 | 84,800.00 | 81,400.00 | 81,500.00 | 78,883.18 | 68,134 |
| 2023-05-24 | 79,600.00 | 84,900.00 | 79,500.00 | 84,400.00 | 81,690.06 | 153,907 |
| 2023-05-23 | 81,400.00 | 81,800.00 | 79,300.00 | 79,600.00 | 77,044.18 | 42,648 |
| 2023-05-22 | 77,200.00 | 81,200.00 | 76,100.00 | 80,500.00 | 77,915.29 | 115,707 |
| 2023-05-19 | 78,000.00 | 78,000.00 | 75,600.00 | 75,600.00 | 73,172.62 | 65,500 |
| 2023-05-18 | 78,200.00 | 78,200.00 | 76,400.00 | 77,600.00 | 75,108.40 | 42,635 |
| 2023-05-17 | 77,200.00 | 78,300.00 | 76,100.00 | 77,600.00 | 75,108.40 | 86,056 |
| 2023-05-16 | 79,300.00 | 79,700.00 | 75,300.00 | 78,000.00 | 75,495.56 | 77,908 |
| 2023-05-15 | 79,300.00 | 80,300.00 | 77,300.00 | 79,300.00 | 76,753.82 | 49,914 |
| 2023-05-12 | 82,600.00 | 83,600.00 | 79,200.00 | 80,000.00 | 77,431.34 | 79,588 |
| 2023-05-11 | 82,600.00 | 83,800.00 | 81,900.00 | 82,500.00 | 79,851.07 | 38,194 |
| 2023-05-10 | 83,000.00 | 83,700.00 | 81,600.00 | 82,000.00 | 79,367.12 | 32,712 |
| 2023-05-09 | 81,600.00 | 84,200.00 | 80,200.00 | 83,000.00 | 80,335.02 | 83,772 |
| 2023-05-08 | 81,800.00 | 84,600.00 | 81,400.00 | 81,900.00 | 79,270.33 | 91,251 |
| 2023-05-04 | 80,500.00 | 83,400.00 | 80,300.00 | 81,800.00 | 79,173.55 | 73,944 |
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.