Hyosung Heavy Industries Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 393,000.00 | 408,500.00 | 384,500.00 | 392,000.00 | 385,316.08 | 87,967 |
| 2024-10-24 | 389,000.00 | 392,000.00 | 382,000.00 | 389,000.00 | 382,367.23 | 48,451 |
| 2024-10-23 | 386,500.00 | 396,500.00 | 380,500.00 | 392,500.00 | 385,807.56 | 53,497 |
| 2024-10-22 | 397,000.00 | 399,000.00 | 381,500.00 | 390,500.00 | 383,841.66 | 71,253 |
| 2024-10-21 | 409,000.00 | 410,000.00 | 394,000.00 | 398,500.00 | 391,705.25 | 64,586 |
| 2024-10-18 | 414,500.00 | 418,500.00 | 401,500.00 | 406,500.00 | 399,568.84 | 55,187 |
| 2024-10-17 | 404,500.00 | 419,000.00 | 404,500.00 | 406,500.00 | 399,568.84 | 70,338 |
| 2024-10-16 | 387,500.00 | 404,500.00 | 380,000.00 | 399,000.00 | 392,196.73 | 82,441 |
| 2024-10-15 | 400,000.00 | 406,500.00 | 392,000.00 | 394,000.00 | 387,281.98 | 60,157 |
| 2024-10-14 | 375,000.00 | 399,000.00 | 374,500.00 | 396,000.00 | 389,247.88 | 114,948 |
| 2024-10-11 | 376,000.00 | 380,000.00 | 363,500.00 | 373,000.00 | 366,640.05 | 69,861 |
| 2024-10-10 | 371,500.00 | 381,500.00 | 367,000.00 | 373,000.00 | 366,640.05 | 93,946 |
| 2024-10-08 | 368,500.00 | 378,500.00 | 358,000.00 | 363,500.00 | 357,302.03 | 71,144 |
| 2024-10-07 | 351,000.00 | 369,500.00 | 348,000.00 | 365,500.00 | 359,267.93 | 121,662 |
| 2024-10-04 | 351,500.00 | 352,500.00 | 341,500.00 | 350,500.00 | 344,523.69 | 49,666 |
| 2024-10-02 | 347,000.00 | 356,000.00 | 345,500.00 | 349,500.00 | 343,540.74 | 44,291 |
| 2024-09-30 | 351,500.00 | 357,000.00 | 346,000.00 | 348,500.00 | 342,557.79 | 66,479 |
| 2024-09-27 | 367,000.00 | 367,000.00 | 353,500.00 | 355,000.00 | 348,946.96 | 53,573 |
| 2024-09-26 | 349,000.00 | 364,500.00 | 344,500.00 | 357,500.00 | 351,404.33 | 96,130 |
| 2024-09-25 | 343,000.00 | 355,000.00 | 332,000.00 | 338,000.00 | 332,236.82 | 93,837 |
| 2024-09-24 | 335,500.00 | 351,500.00 | 335,500.00 | 342,000.00 | 336,168.62 | 75,720 |
| 2024-09-23 | 318,500.00 | 340,000.00 | 318,500.00 | 339,000.00 | 333,219.77 | 147,552 |
| 2024-09-20 | 334,000.00 | 335,000.00 | 313,000.00 | 315,000.00 | 309,628.99 | 117,624 |
| 2024-09-19 | 299,500.00 | 321,000.00 | 298,000.00 | 321,000.00 | 315,526.69 | 111,158 |
| 2024-09-13 | 299,000.00 | 300,000.00 | 289,000.00 | 289,500.00 | 284,563.79 | 32,703 |
| 2024-09-12 | 300,000.00 | 302,000.00 | 296,000.00 | 297,000.00 | 291,935.91 | 66,586 |
| 2024-09-11 | 276,000.00 | 301,000.00 | 275,500.00 | 289,500.00 | 284,563.79 | 105,531 |
| 2024-09-10 | 279,000.00 | 288,000.00 | 273,000.00 | 276,000.00 | 271,293.98 | 73,438 |
| 2024-09-09 | 242,500.00 | 274,500.00 | 239,000.00 | 273,500.00 | 268,836.60 | 77,504 |
| 2024-09-06 | 255,000.00 | 256,000.00 | 242,500.00 | 248,500.00 | 244,262.87 | 88,607 |
| 2024-09-05 | 275,500.00 | 276,500.00 | 254,000.00 | 257,000.00 | 252,617.94 | 83,996 |
| 2024-09-04 | 269,500.00 | 279,500.00 | 267,500.00 | 270,000.00 | 265,396.28 | 87,309 |
| 2024-09-03 | 285,500.00 | 292,000.00 | 284,000.00 | 286,000.00 | 281,123.47 | 55,260 |
| 2024-09-02 | 292,000.00 | 294,000.00 | 281,500.00 | 284,000.00 | 279,157.57 | 44,366 |
| 2024-08-30 | 288,000.00 | 292,500.00 | 282,000.00 | 289,500.00 | 284,563.79 | 67,484 |
| 2024-08-29 | 288,000.00 | 289,000.00 | 275,000.00 | 282,000.00 | 277,191.67 | 125,221 |
| 2024-08-28 | 297,500.00 | 300,000.00 | 292,500.00 | 296,000.00 | 290,952.96 | 64,112 |
| 2024-08-27 | 320,000.00 | 320,000.00 | 292,500.00 | 299,500.00 | 294,393.28 | 171,023 |
| 2024-08-26 | 336,000.00 | 341,500.00 | 318,500.00 | 320,000.00 | 314,543.74 | 64,357 |
| 2024-08-23 | 332,500.00 | 341,000.00 | 327,500.00 | 336,000.00 | 330,270.93 | 53,588 |
| 2024-08-22 | 344,500.00 | 350,000.00 | 332,500.00 | 340,500.00 | 334,694.20 | 62,482 |
| 2024-08-21 | 325,000.00 | 339,500.00 | 317,500.00 | 335,500.00 | 329,779.45 | 63,870 |
| 2024-08-20 | 320,500.00 | 330,000.00 | 317,000.00 | 329,500.00 | 323,881.76 | 75,305 |
| 2024-08-19 | 311,000.00 | 315,500.00 | 302,000.00 | 310,000.00 | 304,714.25 | 44,337 |
| 2024-08-16 | 296,500.00 | 315,500.00 | 295,000.00 | 311,500.00 | 306,188.67 | 102,545 |
| 2024-08-14 | 289,000.00 | 298,500.00 | 283,500.00 | 287,000.00 | 282,106.42 | 60,590 |
| 2024-08-13 | 289,500.00 | 292,500.00 | 277,500.00 | 282,500.00 | 277,683.15 | 51,868 |
| 2024-08-12 | 286,500.00 | 293,500.00 | 279,000.00 | 291,000.00 | 286,038.21 | 46,902 |
| 2024-08-09 | 284,000.00 | 288,500.00 | 281,500.00 | 285,000.00 | 280,140.52 | 70,140 |
| 2024-08-08 | 268,000.00 | 277,500.00 | 268,000.00 | 273,000.00 | 268,345.13 | 66,666 |
| 2024-08-07 | 267,000.00 | 286,000.00 | 267,000.00 | 277,500.00 | 272,768.40 | 91,720 |
| 2024-08-06 | 265,500.00 | 275,000.00 | 256,000.00 | 266,500.00 | 261,955.96 | 118,331 |
| 2024-08-05 | 269,500.00 | 272,000.00 | 231,000.00 | 252,000.00 | 247,703.19 | 174,631 |
| 2024-08-02 | 305,000.00 | 312,500.00 | 278,500.00 | 280,500.00 | 275,717.25 | 216,169 |
| 2024-08-01 | 326,500.00 | 332,000.00 | 318,000.00 | 318,000.00 | 312,577.84 | 87,238 |
| 2024-07-31 | 314,000.00 | 326,500.00 | 307,000.00 | 311,000.00 | 305,697.20 | 107,968 |
| 2024-07-30 | 339,000.00 | 339,500.00 | 307,000.00 | 320,000.00 | 314,543.74 | 201,336 |
| 2024-07-29 | 327,000.00 | 365,000.00 | 325,000.00 | 339,000.00 | 333,219.77 | 191,205 |
| 2024-07-26 | 335,000.00 | 351,000.00 | 327,000.00 | 336,000.00 | 330,270.93 | 131,499 |
| 2024-07-25 | 350,000.00 | 357,500.00 | 326,000.00 | 326,000.00 | 320,441.43 | 183,529 |
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.