Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 80,500.00 | 83,400.00 | 80,300.00 | 81,800.00 | 79,173.55 | 73,944 |
| 2023-05-03 | 81,200.00 | 82,500.00 | 80,100.00 | 80,400.00 | 77,818.50 | 65,950 |
| 2023-05-02 | 79,500.00 | 83,800.00 | 76,500.00 | 81,700.00 | 79,076.76 | 196,898 |
| 2023-04-28 | 78,100.00 | 80,400.00 | 77,600.00 | 78,500.00 | 75,979.50 | 85,460 |
| 2023-04-27 | 76,600.00 | 79,900.00 | 75,900.00 | 78,600.00 | 76,076.29 | 80,254 |
| 2023-04-26 | 79,500.00 | 79,500.00 | 76,100.00 | 77,100.00 | 74,624.45 | 69,700 |
| 2023-04-25 | 76,900.00 | 80,200.00 | 75,900.00 | 79,000.00 | 76,463.45 | 167,671 |
| 2023-04-24 | 77,900.00 | 79,900.00 | 75,100.00 | 76,000.00 | 73,559.77 | 74,744 |
| 2023-04-21 | 75,800.00 | 78,600.00 | 73,100.00 | 77,700.00 | 75,205.19 | 113,917 |
| 2023-04-20 | 78,100.00 | 78,100.00 | 75,400.00 | 75,800.00 | 73,366.19 | 119,520 |
| 2023-04-19 | 79,100.00 | 79,600.00 | 76,500.00 | 77,800.00 | 75,301.98 | 102,176 |
| 2023-04-18 | 79,700.00 | 80,900.00 | 77,400.00 | 78,800.00 | 76,269.87 | 110,380 |
| 2023-04-17 | 76,000.00 | 81,000.00 | 75,800.00 | 79,900.00 | 77,334.55 | 204,407 |
| 2023-04-14 | 78,100.00 | 78,100.00 | 74,800.00 | 76,100.00 | 73,656.56 | 119,831 |
| 2023-04-13 | 71,600.00 | 77,400.00 | 71,100.00 | 76,600.00 | 74,140.51 | 260,926 |
| 2023-04-12 | 68,900.00 | 73,600.00 | 68,500.00 | 71,600.00 | 69,301.05 | 164,082 |
| 2023-04-11 | 68,200.00 | 70,300.00 | 67,200.00 | 69,300.00 | 67,074.90 | 92,968 |
| 2023-04-10 | 69,100.00 | 69,300.00 | 67,200.00 | 68,200.00 | 66,010.22 | 58,750 |
| 2023-04-07 | 69,100.00 | 69,400.00 | 66,500.00 | 68,600.00 | 66,397.37 | 59,197 |
| 2023-04-06 | 71,500.00 | 71,500.00 | 67,900.00 | 68,400.00 | 66,203.80 | 108,860 |
| 2023-04-05 | 70,700.00 | 72,000.00 | 70,400.00 | 71,600.00 | 69,301.05 | 88,854 |
| 2023-04-04 | 71,100.00 | 72,400.00 | 69,500.00 | 70,200.00 | 67,946.00 | 114,110 |
| 2023-04-03 | 67,500.00 | 72,000.00 | 67,500.00 | 70,700.00 | 68,429.95 | 194,431 |
| 2023-03-31 | 67,500.00 | 67,500.00 | 66,200.00 | 66,700.00 | 64,558.38 | 63,938 |
| 2023-03-30 | 67,200.00 | 67,500.00 | 66,000.00 | 67,100.00 | 64,945.54 | 67,884 |
| 2023-03-29 | 67,000.00 | 67,700.00 | 66,200.00 | 66,500.00 | 64,364.80 | 49,335 |
| 2023-03-28 | 66,000.00 | 67,800.00 | 65,600.00 | 67,400.00 | 65,235.90 | 59,941 |
| 2023-03-27 | 66,200.00 | 66,300.00 | 63,900.00 | 65,600.00 | 63,493.70 | 93,186 |
| 2023-03-24 | 66,300.00 | 67,400.00 | 64,900.00 | 66,200.00 | 64,074.43 | 54,802 |
| 2023-03-23 | 66,700.00 | 67,400.00 | 65,500.00 | 65,900.00 | 63,784.07 | 86,448 |
| 2023-03-22 | 68,400.00 | 68,500.00 | 66,300.00 | 67,600.00 | 65,429.48 | 64,773 |
| 2023-03-21 | 69,000.00 | 69,000.00 | 67,200.00 | 67,700.00 | 65,526.27 | 34,248 |
| 2023-03-20 | 68,300.00 | 69,500.00 | 67,500.00 | 68,000.00 | 65,816.64 | 30,953 |
| 2023-03-17 | 69,700.00 | 70,100.00 | 67,300.00 | 67,800.00 | 65,623.06 | 56,935 |
| 2023-03-16 | 69,300.00 | 70,500.00 | 67,600.00 | 69,200.00 | 66,978.11 | 55,334 |
| 2023-03-15 | 69,000.00 | 71,000.00 | 69,000.00 | 70,300.00 | 68,042.79 | 60,820 |
| 2023-03-14 | 72,200.00 | 72,300.00 | 68,200.00 | 68,200.00 | 66,010.22 | 75,421 |
| 2023-03-13 | 73,000.00 | 73,000.00 | 70,000.00 | 71,900.00 | 69,591.42 | 61,604 |
| 2023-03-10 | 74,600.00 | 76,300.00 | 72,800.00 | 73,300.00 | 70,946.47 | 48,467 |
| 2023-03-09 | 76,500.00 | 77,000.00 | 74,600.00 | 75,200.00 | 72,785.46 | 50,080 |
| 2023-03-08 | 76,200.00 | 78,200.00 | 75,800.00 | 76,000.00 | 73,559.77 | 72,669 |
| 2023-03-07 | 75,100.00 | 77,200.00 | 74,700.00 | 76,600.00 | 74,140.51 | 96,820 |
| 2023-03-06 | 77,800.00 | 78,200.00 | 74,900.00 | 75,300.00 | 72,882.25 | 111,511 |
| 2023-03-03 | 78,500.00 | 78,800.00 | 76,400.00 | 77,800.00 | 75,301.98 | 131,777 |
| 2023-03-02 | 71,200.00 | 78,000.00 | 71,200.00 | 78,000.00 | 75,495.56 | 323,585 |
| 2023-02-28 | 70,700.00 | 72,200.00 | 70,300.00 | 71,100.00 | 68,817.10 | 68,899 |
| 2023-02-27 | 70,000.00 | 71,300.00 | 69,500.00 | 70,900.00 | 68,623.53 | 54,516 |
| 2023-02-24 | 72,900.00 | 74,200.00 | 70,400.00 | 70,800.00 | 68,526.74 | 102,625 |
| 2023-02-23 | 70,500.00 | 73,200.00 | 69,900.00 | 72,800.00 | 70,462.52 | 173,535 |
| 2023-02-22 | 68,300.00 | 71,200.00 | 68,000.00 | 69,800.00 | 67,558.84 | 145,869 |
| 2023-02-21 | 69,300.00 | 70,000.00 | 68,300.00 | 68,700.00 | 66,494.16 | 76,091 |
| 2023-02-20 | 69,600.00 | 70,500.00 | 68,000.00 | 69,300.00 | 67,074.90 | 76,157 |
| 2023-02-17 | 67,100.00 | 71,300.00 | 66,800.00 | 69,800.00 | 67,558.84 | 178,754 |
| 2023-02-16 | 64,900.00 | 68,600.00 | 64,900.00 | 68,000.00 | 65,816.64 | 104,373 |
| 2023-02-15 | 68,100.00 | 68,100.00 | 64,500.00 | 64,700.00 | 62,622.60 | 111,143 |
| 2023-02-14 | 68,100.00 | 68,800.00 | 67,300.00 | 67,800.00 | 65,623.06 | 60,202 |
| 2023-02-13 | 67,800.00 | 68,800.00 | 67,000.00 | 68,200.00 | 66,010.22 | 68,690 |
| 2023-02-10 | 68,000.00 | 68,300.00 | 66,700.00 | 67,600.00 | 65,429.48 | 58,571 |
| 2023-02-09 | 67,800.00 | 69,100.00 | 67,800.00 | 68,100.00 | 65,913.43 | 76,877 |
| 2023-02-08 | 68,900.00 | 69,000.00 | 67,500.00 | 68,300.00 | 66,107.01 | 81,425 |
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.