Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 67,300.00 | 72,500.00 | 67,000.00 | 70,000.00 | 67,752.42 | 166,721 |
| 2022-11-09 | 67,800.00 | 69,300.00 | 66,600.00 | 67,300.00 | 65,139.12 | 63,432 |
| 2022-11-08 | 63,600.00 | 67,300.00 | 62,700.00 | 66,900.00 | 64,751.96 | 89,877 |
| 2022-11-07 | 64,500.00 | 65,200.00 | 62,300.00 | 63,300.00 | 61,267.55 | 67,089 |
| 2022-11-04 | 62,500.00 | 66,200.00 | 62,500.00 | 63,800.00 | 61,751.49 | 137,541 |
| 2022-11-03 | 59,500.00 | 63,400.00 | 59,000.00 | 62,500.00 | 60,493.23 | 104,597 |
| 2022-11-02 | 59,600.00 | 63,200.00 | 58,800.00 | 60,400.00 | 58,460.66 | 123,732 |
| 2022-11-01 | 58,600.00 | 62,100.00 | 57,200.00 | 59,600.00 | 57,686.35 | 198,729 |
| 2022-10-31 | 50,200.00 | 58,100.00 | 49,550.00 | 57,400.00 | 55,556.99 | 362,728 |
| 2022-10-28 | 49,600.00 | 50,100.00 | 48,900.00 | 49,050.00 | 47,475.09 | 58,736 |
| 2022-10-27 | 49,750.00 | 50,100.00 | 48,750.00 | 49,600.00 | 48,007.43 | 107,440 |
| 2022-10-26 | 50,900.00 | 51,200.00 | 49,100.00 | 49,700.00 | 48,104.22 | 77,762 |
| 2022-10-25 | 53,200.00 | 53,200.00 | 49,050.00 | 50,900.00 | 49,265.69 | 100,395 |
| 2022-10-24 | 53,000.00 | 54,400.00 | 52,400.00 | 52,700.00 | 51,007.90 | 37,959 |
| 2022-10-21 | 54,100.00 | 54,900.00 | 52,000.00 | 52,300.00 | 50,620.74 | 55,474 |
| 2022-10-20 | 55,000.00 | 56,000.00 | 53,500.00 | 54,000.00 | 52,266.15 | 58,771 |
| 2022-10-19 | 55,500.00 | 56,900.00 | 54,800.00 | 55,100.00 | 53,330.84 | 27,968 |
| 2022-10-18 | 55,800.00 | 55,800.00 | 52,500.00 | 55,200.00 | 53,427.62 | 37,759 |
| 2022-10-17 | 52,400.00 | 54,900.00 | 51,000.00 | 54,400.00 | 52,653.31 | 37,850 |
| 2022-10-14 | 54,700.00 | 55,100.00 | 53,500.00 | 53,900.00 | 52,169.37 | 43,824 |
| 2022-10-13 | 56,700.00 | 57,100.00 | 53,000.00 | 53,100.00 | 51,395.05 | 63,969 |
| 2022-10-12 | 57,500.00 | 57,800.00 | 56,100.00 | 57,300.00 | 55,460.20 | 32,029 |
| 2022-10-11 | 60,800.00 | 60,800.00 | 57,100.00 | 57,800.00 | 55,944.14 | 64,368 |
| 2022-10-07 | 65,400.00 | 65,400.00 | 61,600.00 | 62,100.00 | 60,106.08 | 53,738 |
| 2022-10-06 | 63,300.00 | 65,500.00 | 63,100.00 | 65,500.00 | 63,396.91 | 31,957 |
| 2022-10-05 | 63,200.00 | 64,000.00 | 61,500.00 | 63,500.00 | 61,461.13 | 42,924 |
| 2022-10-04 | 61,400.00 | 63,300.00 | 60,200.00 | 62,200.00 | 60,202.87 | 47,569 |
| 2022-09-30 | 58,000.00 | 60,500.00 | 56,800.00 | 59,500.00 | 57,589.56 | 40,833 |
| 2022-09-29 | 58,200.00 | 60,800.00 | 57,800.00 | 59,000.00 | 57,105.61 | 39,581 |
| 2022-09-28 | 59,100.00 | 59,100.00 | 56,800.00 | 57,000.00 | 55,169.83 | 35,933 |
| 2022-09-27 | 60,500.00 | 60,600.00 | 56,400.00 | 59,100.00 | 57,202.40 | 75,699 |
| 2022-09-26 | 63,300.00 | 63,800.00 | 59,500.00 | 59,500.00 | 57,589.56 | 69,089 |
| 2022-09-23 | 64,300.00 | 67,800.00 | 63,500.00 | 64,500.00 | 62,429.02 | 83,356 |
| 2022-09-22 | 60,800.00 | 65,500.00 | 60,300.00 | 65,000.00 | 62,912.96 | 68,737 |
| 2022-09-21 | 61,500.00 | 62,500.00 | 61,100.00 | 61,700.00 | 59,718.92 | 31,094 |
| 2022-09-20 | 62,300.00 | 63,200.00 | 61,300.00 | 62,300.00 | 60,299.66 | 34,388 |
| 2022-09-19 | 63,700.00 | 64,500.00 | 61,000.00 | 61,700.00 | 59,718.92 | 64,150 |
| 2022-09-16 | 66,300.00 | 67,100.00 | 63,600.00 | 63,600.00 | 61,557.92 | 89,896 |
| 2022-09-15 | 66,900.00 | 68,500.00 | 66,000.00 | 66,700.00 | 64,558.38 | 63,367 |
| 2022-09-14 | 67,500.00 | 68,300.00 | 65,900.00 | 66,300.00 | 64,171.22 | 88,170 |
| 2022-09-13 | 72,800.00 | 73,300.00 | 67,700.00 | 69,100.00 | 66,881.32 | 140,117 |
| 2022-09-08 | 75,800.00 | 76,300.00 | 73,000.00 | 73,000.00 | 70,656.10 | 36,474 |
| 2022-09-07 | 74,600.00 | 76,000.00 | 73,100.00 | 74,700.00 | 72,301.51 | 74,529 |
| 2022-09-06 | 70,700.00 | 75,000.00 | 70,700.00 | 74,300.00 | 71,914.36 | 64,864 |
| 2022-09-05 | 70,100.00 | 71,700.00 | 70,000.00 | 71,100.00 | 68,817.10 | 47,589 |
| 2022-09-02 | 71,000.00 | 73,000.00 | 70,000.00 | 70,600.00 | 68,333.16 | 47,927 |
| 2022-09-01 | 72,900.00 | 74,600.00 | 70,500.00 | 70,500.00 | 68,236.37 | 53,752 |
| 2022-08-31 | 73,500.00 | 74,100.00 | 71,000.00 | 73,900.00 | 71,527.20 | 106,098 |
| 2022-08-30 | 76,700.00 | 78,400.00 | 72,900.00 | 73,900.00 | 71,527.20 | 147,029 |
| 2022-08-29 | 72,300.00 | 76,100.00 | 71,000.00 | 76,000.00 | 73,559.77 | 141,496 |
| 2022-08-26 | 73,200.00 | 75,100.00 | 71,800.00 | 73,500.00 | 71,140.04 | 93,418 |
| 2022-08-25 | 72,400.00 | 75,500.00 | 71,900.00 | 73,400.00 | 71,043.25 | 200,620 |
| 2022-08-24 | 70,900.00 | 72,000.00 | 69,400.00 | 71,700.00 | 69,397.84 | 109,095 |
| 2022-08-23 | 68,800.00 | 70,400.00 | 67,800.00 | 70,100.00 | 67,849.21 | 51,421 |
| 2022-08-22 | 67,800.00 | 70,800.00 | 66,600.00 | 68,800.00 | 66,590.95 | 52,375 |
| 2022-08-19 | 69,900.00 | 70,800.00 | 68,800.00 | 69,500.00 | 67,268.48 | 55,770 |
| 2022-08-18 | 66,800.00 | 70,000.00 | 66,700.00 | 69,800.00 | 67,558.84 | 105,243 |
| 2022-08-17 | 68,000.00 | 68,500.00 | 66,500.00 | 67,000.00 | 64,848.75 | 43,241 |
| 2022-08-16 | 67,000.00 | 68,600.00 | 66,200.00 | 67,800.00 | 65,623.06 | 84,403 |
| 2022-08-12 | 66,000.00 | 67,000.00 | 65,000.00 | 66,100.00 | 63,977.64 | 47,965 |
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.