Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 69,800.00 | 70,600.00 | 68,200.00 | 68,600.00 | 66,397.37 | 108,599 |
| 2023-02-06 | 69,800.00 | 70,700.00 | 69,100.00 | 70,100.00 | 67,849.21 | 71,361 |
| 2023-02-03 | 69,400.00 | 70,900.00 | 68,800.00 | 70,200.00 | 67,946.00 | 91,869 |
| 2023-02-02 | 70,700.00 | 70,700.00 | 68,600.00 | 69,500.00 | 67,268.48 | 114,559 |
| 2023-02-01 | 70,900.00 | 71,400.00 | 68,300.00 | 70,100.00 | 67,849.21 | 139,363 |
| 2023-01-31 | 69,400.00 | 72,100.00 | 68,500.00 | 71,800.00 | 69,494.63 | 113,207 |
| 2023-01-30 | 69,500.00 | 70,500.00 | 68,400.00 | 69,500.00 | 67,268.48 | 76,977 |
| 2023-01-27 | 68,500.00 | 69,900.00 | 67,000.00 | 69,200.00 | 66,978.11 | 154,699 |
| 2023-01-26 | 67,300.00 | 68,500.00 | 66,900.00 | 68,200.00 | 66,010.22 | 67,297 |
| 2023-01-25 | 68,400.00 | 68,400.00 | 66,700.00 | 67,100.00 | 64,945.54 | 70,149 |
| 2023-01-20 | 67,600.00 | 68,300.00 | 66,600.00 | 67,800.00 | 65,623.06 | 51,351 |
| 2023-01-19 | 67,900.00 | 69,000.00 | 67,300.00 | 67,600.00 | 65,429.48 | 78,268 |
| 2023-01-18 | 71,000.00 | 71,300.00 | 68,400.00 | 68,400.00 | 66,203.80 | 142,760 |
| 2023-01-17 | 72,600.00 | 73,400.00 | 70,800.00 | 71,400.00 | 69,107.47 | 125,477 |
| 2023-01-16 | 77,600.00 | 78,300.00 | 71,700.00 | 71,800.00 | 69,494.63 | 220,387 |
| 2023-01-13 | 75,700.00 | 76,200.00 | 73,800.00 | 75,300.00 | 72,882.25 | 78,078 |
| 2023-01-12 | 72,800.00 | 77,000.00 | 72,800.00 | 75,300.00 | 72,882.25 | 130,580 |
| 2023-01-11 | 73,800.00 | 74,200.00 | 71,900.00 | 72,600.00 | 70,268.94 | 97,325 |
| 2023-01-10 | 72,000.00 | 74,000.00 | 71,300.00 | 72,800.00 | 70,462.52 | 74,425 |
| 2023-01-09 | 71,800.00 | 72,100.00 | 70,900.00 | 71,900.00 | 69,591.42 | 69,768 |
| 2023-01-06 | 70,100.00 | 72,900.00 | 69,400.00 | 71,200.00 | 68,913.89 | 87,856 |
| 2023-01-05 | 72,100.00 | 72,400.00 | 67,900.00 | 70,400.00 | 68,139.58 | 147,990 |
| 2023-01-04 | 72,500.00 | 73,500.00 | 70,600.00 | 71,700.00 | 69,397.84 | 106,638 |
| 2023-01-03 | 74,500.00 | 74,900.00 | 72,200.00 | 73,700.00 | 71,333.62 | 67,814 |
| 2023-01-02 | 78,900.00 | 78,900.00 | 73,000.00 | 74,300.00 | 71,914.36 | 115,141 |
| 2022-12-29 | 81,200.00 | 81,900.00 | 77,200.00 | 78,000.00 | 75,495.56 | 80,420 |
| 2022-12-28 | 83,800.00 | 85,000.00 | 80,700.00 | 81,300.00 | 78,689.60 | 110,639 |
| 2022-12-27 | 81,300.00 | 84,000.00 | 80,200.00 | 83,900.00 | 81,206.12 | 73,670 |
| 2022-12-26 | 79,500.00 | 81,500.00 | 78,800.00 | 81,000.00 | 78,399.23 | 45,819 |
| 2022-12-23 | 79,100.00 | 80,400.00 | 77,900.00 | 79,500.00 | 76,947.39 | 81,344 |
| 2022-12-22 | 85,400.00 | 85,500.00 | 80,200.00 | 80,700.00 | 78,108.86 | 106,532 |
| 2022-12-21 | 83,900.00 | 85,700.00 | 83,100.00 | 84,500.00 | 81,786.85 | 68,031 |
| 2022-12-20 | 81,900.00 | 85,300.00 | 80,800.00 | 83,100.00 | 80,431.80 | 102,693 |
| 2022-12-19 | 81,200.00 | 82,600.00 | 79,800.00 | 81,900.00 | 79,270.33 | 47,578 |
| 2022-12-16 | 82,800.00 | 84,200.00 | 80,600.00 | 81,500.00 | 78,883.18 | 75,746 |
| 2022-12-15 | 81,600.00 | 85,500.00 | 80,600.00 | 84,000.00 | 81,302.91 | 113,188 |
| 2022-12-14 | 82,300.00 | 82,900.00 | 79,600.00 | 81,400.00 | 78,786.39 | 69,784 |
| 2022-12-13 | 82,400.00 | 86,000.00 | 81,500.00 | 81,700.00 | 79,076.76 | 116,525 |
| 2022-12-12 | 81,700.00 | 83,000.00 | 80,500.00 | 81,500.00 | 78,883.18 | 63,244 |
| 2022-12-09 | 81,800.00 | 84,400.00 | 79,300.00 | 81,700.00 | 79,076.76 | 109,419 |
| 2022-12-08 | 78,100.00 | 83,000.00 | 77,800.00 | 81,700.00 | 79,076.76 | 172,943 |
| 2022-12-07 | 78,800.00 | 80,300.00 | 76,500.00 | 77,200.00 | 74,721.24 | 97,353 |
| 2022-12-06 | 78,900.00 | 82,500.00 | 77,800.00 | 79,600.00 | 77,044.18 | 139,302 |
| 2022-12-05 | 80,200.00 | 81,500.00 | 78,400.00 | 79,200.00 | 76,657.03 | 98,073 |
| 2022-12-02 | 81,500.00 | 82,200.00 | 78,600.00 | 81,300.00 | 78,689.60 | 180,295 |
| 2022-12-01 | 85,700.00 | 85,700.00 | 79,900.00 | 81,200.00 | 78,592.81 | 279,182 |
| 2022-11-30 | 89,800.00 | 90,700.00 | 84,500.00 | 84,700.00 | 81,980.43 | 148,678 |
| 2022-11-29 | 88,700.00 | 90,800.00 | 86,300.00 | 89,800.00 | 86,916.68 | 107,454 |
| 2022-11-28 | 86,500.00 | 89,700.00 | 86,000.00 | 88,700.00 | 85,852.00 | 119,043 |
| 2022-11-25 | 86,900.00 | 89,000.00 | 85,900.00 | 86,200.00 | 83,432.27 | 93,328 |
| 2022-11-24 | 85,800.00 | 89,900.00 | 84,100.00 | 86,700.00 | 83,916.22 | 263,793 |
| 2022-11-23 | 80,200.00 | 85,600.00 | 79,500.00 | 85,300.00 | 82,561.17 | 290,536 |
| 2022-11-22 | 76,700.00 | 80,100.00 | 74,500.00 | 79,900.00 | 77,334.55 | 228,668 |
| 2022-11-21 | 74,300.00 | 77,900.00 | 74,200.00 | 77,000.00 | 74,527.67 | 198,144 |
| 2022-11-18 | 74,000.00 | 75,200.00 | 72,800.00 | 73,500.00 | 71,140.04 | 97,117 |
| 2022-11-17 | 74,900.00 | 75,800.00 | 71,800.00 | 73,000.00 | 70,656.10 | 91,954 |
| 2022-11-16 | 72,300.00 | 74,500.00 | 70,600.00 | 73,400.00 | 71,043.25 | 84,237 |
| 2022-11-15 | 69,300.00 | 75,500.00 | 69,100.00 | 72,200.00 | 69,881.78 | 238,634 |
| 2022-11-14 | 69,800.00 | 70,400.00 | 67,500.00 | 69,300.00 | 67,074.90 | 80,358 |
| 2022-11-11 | 72,000.00 | 72,100.00 | 68,500.00 | 69,500.00 | 67,268.48 | 93,507 |
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.