Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 52,100.00 | 54,600.00 | 51,300.00 | 53,000.00 | 51,298.26 | 30,167 |
| 2022-02-16 | 51,300.00 | 52,400.00 | 51,000.00 | 52,000.00 | 50,330.37 | 19,488 |
| 2022-02-15 | 51,200.00 | 52,500.00 | 49,900.00 | 49,900.00 | 48,297.80 | 15,685 |
| 2022-02-14 | 53,100.00 | 53,100.00 | 51,000.00 | 51,300.00 | 49,652.85 | 29,376 |
| 2022-02-11 | 53,900.00 | 55,000.00 | 52,800.00 | 53,800.00 | 52,072.58 | 33,943 |
| 2022-02-10 | 52,200.00 | 54,500.00 | 51,200.00 | 54,000.00 | 52,266.15 | 43,394 |
| 2022-02-09 | 52,000.00 | 52,500.00 | 51,200.00 | 51,700.00 | 50,040.00 | 28,962 |
| 2022-02-08 | 52,100.00 | 53,100.00 | 51,700.00 | 51,800.00 | 50,136.79 | 18,775 |
| 2022-02-07 | 54,200.00 | 54,700.00 | 51,400.00 | 51,600.00 | 49,943.21 | 53,813 |
| 2022-02-04 | 55,300.00 | 56,500.00 | 53,400.00 | 54,100.00 | 52,362.94 | 38,582 |
| 2022-02-03 | 54,000.00 | 56,400.00 | 52,800.00 | 55,300.00 | 53,524.41 | 75,456 |
| 2022-01-28 | 48,300.00 | 52,900.00 | 47,100.00 | 52,500.00 | 50,814.32 | 74,186 |
| 2022-01-27 | 46,450.00 | 49,500.00 | 46,050.00 | 48,300.00 | 46,749.17 | 93,678 |
| 2022-01-26 | 44,800.00 | 47,000.00 | 44,550.00 | 45,900.00 | 44,426.23 | 44,132 |
| 2022-01-25 | 48,250.00 | 48,800.00 | 45,150.00 | 45,300.00 | 43,845.50 | 54,025 |
| 2022-01-24 | 50,500.00 | 50,800.00 | 48,000.00 | 48,250.00 | 46,700.78 | 46,413 |
| 2022-01-21 | 51,400.00 | 51,800.00 | 50,700.00 | 51,000.00 | 49,362.48 | 20,593 |
| 2022-01-20 | 51,100.00 | 52,000.00 | 50,400.00 | 52,000.00 | 50,330.37 | 19,722 |
| 2022-01-19 | 51,400.00 | 52,100.00 | 50,700.00 | 50,800.00 | 49,168.90 | 38,561 |
| 2022-01-18 | 53,000.00 | 54,100.00 | 52,100.00 | 52,200.00 | 50,523.95 | 26,112 |
| 2022-01-17 | 56,000.00 | 56,200.00 | 53,000.00 | 53,600.00 | 51,879.00 | 31,248 |
| 2022-01-14 | 55,700.00 | 56,000.00 | 55,100.00 | 55,700.00 | 53,911.57 | 25,591 |
| 2022-01-13 | 55,700.00 | 56,400.00 | 55,500.00 | 55,900.00 | 54,105.15 | 17,815 |
| 2022-01-12 | 55,000.00 | 56,000.00 | 55,000.00 | 55,500.00 | 53,717.99 | 22,802 |
| 2022-01-11 | 56,500.00 | 56,700.00 | 54,800.00 | 55,000.00 | 53,234.05 | 40,621 |
| 2022-01-10 | 57,500.00 | 57,700.00 | 56,000.00 | 56,500.00 | 54,685.88 | 25,797 |
| 2022-01-07 | 57,500.00 | 58,000.00 | 56,900.00 | 57,500.00 | 55,653.78 | 24,137 |
| 2022-01-06 | 57,300.00 | 58,000.00 | 56,600.00 | 56,600.00 | 54,782.67 | 32,963 |
| 2022-01-05 | 57,300.00 | 58,700.00 | 57,100.00 | 58,500.00 | 56,621.67 | 31,953 |
| 2022-01-04 | 57,400.00 | 58,800.00 | 57,200.00 | 58,100.00 | 56,234.51 | 28,620 |
| 2022-01-03 | 58,200.00 | 58,800.00 | 57,300.00 | 57,400.00 | 55,556.99 | 26,068 |
| 2021-12-30 | 58,900.00 | 58,900.00 | 57,700.00 | 58,300.00 | 56,428.09 | 28,455 |
| 2021-12-29 | 57,600.00 | 58,500.00 | 57,500.00 | 58,400.00 | 56,524.88 | 34,783 |
| 2021-12-28 | 59,400.00 | 59,500.00 | 56,600.00 | 57,300.00 | 55,460.20 | 124,175 |
| 2021-12-27 | 60,000.00 | 60,000.00 | 59,100.00 | 59,500.00 | 57,589.56 | 22,754 |
| 2021-12-24 | 60,000.00 | 60,100.00 | 59,100.00 | 59,400.00 | 57,492.77 | 24,602 |
| 2021-12-23 | 58,500.00 | 59,200.00 | 58,500.00 | 59,000.00 | 57,105.61 | 22,422 |
| 2021-12-22 | 59,500.00 | 59,900.00 | 58,500.00 | 58,700.00 | 56,815.25 | 28,591 |
| 2021-12-21 | 59,200.00 | 60,000.00 | 58,600.00 | 59,100.00 | 57,202.40 | 37,798 |
| 2021-12-20 | 60,500.00 | 60,500.00 | 59,300.00 | 59,500.00 | 57,589.56 | 21,505 |
| 2021-12-17 | 60,000.00 | 61,200.00 | 60,000.00 | 60,400.00 | 58,460.66 | 27,246 |
| 2021-12-16 | 61,300.00 | 61,500.00 | 59,800.00 | 60,000.00 | 58,073.51 | 28,105 |
| 2021-12-15 | 60,300.00 | 60,900.00 | 60,100.00 | 60,200.00 | 58,267.08 | 22,936 |
| 2021-12-14 | 60,400.00 | 61,500.00 | 60,400.00 | 60,800.00 | 58,847.82 | 18,751 |
| 2021-12-13 | 61,800.00 | 62,200.00 | 61,300.00 | 61,500.00 | 59,525.34 | 23,059 |
| 2021-12-10 | 63,100.00 | 63,100.00 | 61,600.00 | 61,600.00 | 59,622.13 | 36,269 |
| 2021-12-09 | 62,300.00 | 62,900.00 | 62,100.00 | 62,500.00 | 60,493.23 | 27,587 |
| 2021-12-08 | 63,600.00 | 63,700.00 | 62,100.00 | 62,800.00 | 60,783.60 | 36,092 |
| 2021-12-07 | 61,900.00 | 63,200.00 | 61,700.00 | 63,100.00 | 61,073.97 | 35,018 |
| 2021-12-06 | 60,600.00 | 62,400.00 | 60,600.00 | 61,900.00 | 59,912.50 | 29,859 |
| 2021-12-03 | 60,800.00 | 62,600.00 | 60,100.00 | 61,800.00 | 59,815.71 | 36,895 |
| 2021-12-02 | 58,500.00 | 60,800.00 | 58,500.00 | 60,800.00 | 58,847.82 | 42,779 |
| 2021-12-01 | 59,400.00 | 60,300.00 | 56,800.00 | 59,500.00 | 57,589.56 | 71,328 |
| 2021-11-30 | 62,500.00 | 63,800.00 | 59,600.00 | 59,700.00 | 57,783.14 | 70,030 |
| 2021-11-29 | 61,000.00 | 63,900.00 | 61,000.00 | 62,400.00 | 60,396.45 | 51,781 |
| 2021-11-26 | 66,900.00 | 66,900.00 | 64,600.00 | 64,900.00 | 62,816.17 | 30,267 |
| 2021-11-25 | 65,800.00 | 66,900.00 | 65,700.00 | 65,700.00 | 63,590.49 | 20,174 |
| 2021-11-24 | 67,500.00 | 67,500.00 | 65,600.00 | 65,700.00 | 63,590.49 | 35,663 |
| 2021-11-23 | 65,200.00 | 67,300.00 | 65,200.00 | 66,900.00 | 64,751.96 | 46,694 |
| 2021-11-22 | 64,700.00 | 65,600.00 | 64,100.00 | 65,000.00 | 62,912.96 | 36,293 |
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.