Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 66,400.00 | 67,000.00 | 64,500.00 | 66,100.00 | 63,977.64 | 65,357 |
| 2022-08-10 | 61,700.00 | 66,300.00 | 61,100.00 | 64,500.00 | 62,429.02 | 125,581 |
| 2022-08-09 | 63,600.00 | 64,000.00 | 61,100.00 | 61,400.00 | 59,428.55 | 40,080 |
| 2022-08-08 | 62,000.00 | 62,600.00 | 60,600.00 | 62,400.00 | 60,396.45 | 51,858 |
| 2022-08-05 | 59,200.00 | 62,000.00 | 59,200.00 | 61,800.00 | 59,815.71 | 48,693 |
| 2022-08-04 | 60,500.00 | 60,600.00 | 59,000.00 | 59,400.00 | 57,492.77 | 30,300 |
| 2022-08-03 | 61,300.00 | 61,700.00 | 60,100.00 | 60,500.00 | 58,557.45 | 36,649 |
| 2022-08-02 | 62,000.00 | 63,500.00 | 60,500.00 | 61,500.00 | 59,525.34 | 58,124 |
| 2022-08-01 | 60,900.00 | 63,400.00 | 59,400.00 | 61,600.00 | 59,622.13 | 119,927 |
| 2022-07-29 | 56,000.00 | 60,000.00 | 55,700.00 | 60,000.00 | 58,073.51 | 115,066 |
| 2022-07-28 | 55,200.00 | 55,900.00 | 54,700.00 | 55,100.00 | 53,330.84 | 39,594 |
| 2022-07-27 | 54,000.00 | 55,100.00 | 53,800.00 | 54,900.00 | 53,137.26 | 22,579 |
| 2022-07-26 | 53,800.00 | 55,100.00 | 53,600.00 | 53,800.00 | 52,072.58 | 20,773 |
| 2022-07-25 | 52,800.00 | 54,600.00 | 52,600.00 | 54,500.00 | 52,750.10 | 18,101 |
| 2022-07-22 | 53,200.00 | 53,500.00 | 51,500.00 | 53,000.00 | 51,298.26 | 11,246 |
| 2022-07-21 | 53,700.00 | 53,700.00 | 52,700.00 | 53,100.00 | 51,395.05 | 15,743 |
| 2022-07-20 | 53,900.00 | 54,100.00 | 53,000.00 | 53,100.00 | 51,395.05 | 25,866 |
| 2022-07-19 | 53,000.00 | 53,900.00 | 52,600.00 | 53,200.00 | 51,491.84 | 16,026 |
| 2022-07-18 | 51,800.00 | 53,300.00 | 51,600.00 | 53,200.00 | 51,491.84 | 22,845 |
| 2022-07-15 | 51,200.00 | 52,200.00 | 50,000.00 | 51,400.00 | 49,749.64 | 26,419 |
| 2022-07-14 | 51,000.00 | 51,600.00 | 50,400.00 | 51,300.00 | 49,652.85 | 15,320 |
| 2022-07-13 | 53,000.00 | 53,000.00 | 50,000.00 | 51,000.00 | 49,362.48 | 80,843 |
| 2022-07-12 | 55,200.00 | 56,100.00 | 52,800.00 | 53,200.00 | 51,491.84 | 55,490 |
| 2022-07-11 | 56,800.00 | 57,200.00 | 55,600.00 | 56,200.00 | 54,395.52 | 22,026 |
| 2022-07-08 | 58,300.00 | 58,900.00 | 56,400.00 | 57,100.00 | 55,266.62 | 32,879 |
| 2022-07-07 | 57,300.00 | 58,000.00 | 55,400.00 | 57,300.00 | 55,460.20 | 51,662 |
| 2022-07-06 | 62,600.00 | 63,500.00 | 56,300.00 | 56,300.00 | 54,492.31 | 87,200 |
| 2022-07-05 | 60,900.00 | 63,400.00 | 60,200.00 | 63,400.00 | 61,364.34 | 38,771 |
| 2022-07-04 | 63,000.00 | 63,700.00 | 60,400.00 | 60,600.00 | 58,654.24 | 40,918 |
| 2022-07-01 | 63,100.00 | 64,300.00 | 61,400.00 | 61,900.00 | 59,912.50 | 37,391 |
| 2022-06-30 | 65,200.00 | 66,600.00 | 62,600.00 | 63,000.00 | 60,977.18 | 74,660 |
| 2022-06-29 | 64,200.00 | 66,500.00 | 63,400.00 | 65,800.00 | 63,687.28 | 77,470 |
| 2022-06-28 | 59,700.00 | 64,800.00 | 59,700.00 | 64,400.00 | 62,332.23 | 126,274 |
| 2022-06-27 | 57,200.00 | 60,000.00 | 57,100.00 | 59,300.00 | 57,395.98 | 30,702 |
| 2022-06-24 | 56,000.00 | 57,600.00 | 55,400.00 | 56,900.00 | 55,073.04 | 36,221 |
| 2022-06-23 | 56,600.00 | 59,300.00 | 54,500.00 | 55,500.00 | 53,717.99 | 81,216 |
| 2022-06-22 | 56,400.00 | 60,100.00 | 56,300.00 | 56,500.00 | 54,685.88 | 85,645 |
| 2022-06-21 | 53,300.00 | 58,300.00 | 53,300.00 | 56,400.00 | 54,589.09 | 54,610 |
| 2022-06-20 | 55,300.00 | 58,000.00 | 52,800.00 | 53,300.00 | 51,588.63 | 29,058 |
| 2022-06-17 | 54,100.00 | 55,900.00 | 53,500.00 | 55,300.00 | 53,524.41 | 59,415 |
| 2022-06-16 | 57,700.00 | 58,500.00 | 55,800.00 | 56,000.00 | 54,201.94 | 56,734 |
| 2022-06-15 | 58,700.00 | 59,200.00 | 56,000.00 | 56,600.00 | 54,782.67 | 57,427 |
| 2022-06-14 | 58,500.00 | 59,700.00 | 57,200.00 | 59,700.00 | 57,783.14 | 45,762 |
| 2022-06-13 | 63,300.00 | 63,300.00 | 60,200.00 | 60,200.00 | 58,267.08 | 51,468 |
| 2022-06-10 | 65,300.00 | 65,400.00 | 63,700.00 | 63,700.00 | 61,654.70 | 39,113 |
| 2022-06-09 | 66,500.00 | 67,800.00 | 64,800.00 | 65,300.00 | 63,203.33 | 39,557 |
| 2022-06-08 | 66,900.00 | 68,900.00 | 65,900.00 | 66,300.00 | 64,171.22 | 109,289 |
| 2022-06-07 | 64,100.00 | 66,800.00 | 63,700.00 | 66,700.00 | 64,558.38 | 179,321 |
| 2022-06-03 | 61,800.00 | 64,500.00 | 61,500.00 | 63,300.00 | 61,267.55 | 79,423 |
| 2022-06-02 | 62,200.00 | 63,000.00 | 60,800.00 | 61,700.00 | 59,718.92 | 34,097 |
| 2022-05-31 | 60,100.00 | 62,500.00 | 60,100.00 | 62,300.00 | 60,299.66 | 70,111 |
| 2022-05-30 | 59,500.00 | 60,500.00 | 59,300.00 | 60,200.00 | 58,267.08 | 19,406 |
| 2022-05-27 | 59,500.00 | 59,700.00 | 58,800.00 | 59,300.00 | 57,395.98 | 10,092 |
| 2022-05-26 | 57,800.00 | 60,400.00 | 57,300.00 | 59,200.00 | 57,299.19 | 26,652 |
| 2022-05-25 | 59,000.00 | 59,300.00 | 57,000.00 | 57,500.00 | 55,653.78 | 28,768 |
| 2022-05-24 | 59,500.00 | 60,900.00 | 58,400.00 | 58,400.00 | 56,524.88 | 19,572 |
| 2022-05-23 | 59,100.00 | 59,900.00 | 58,800.00 | 59,300.00 | 57,395.98 | 7,142 |
| 2022-05-20 | 59,700.00 | 60,000.00 | 59,000.00 | 59,300.00 | 57,395.98 | 9,126 |
| 2022-05-19 | 59,700.00 | 59,700.00 | 58,600.00 | 58,800.00 | 56,912.04 | 10,295 |
| 2022-05-18 | 60,000.00 | 60,300.00 | 59,400.00 | 60,000.00 | 58,073.51 | 15,820 |
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.