Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153,100.00 | 160,000.00 | 151,300.00 | 159,100.00 | 159,100.00 | 9,523 |
| 2026-10-16 | 150,200.00 | 158,500.00 | 149,200.00 | 152,400.00 | 152,400.00 | 9,132 |
| 2026-10-15 | 156,700.00 | 157,800.00 | 147,300.00 | 150,300.00 | 150,300.00 | 13,496 |
| 2026-10-14 | 159,400.00 | 162,800.00 | 156,300.00 | 159,300.00 | 159,300.00 | 10,705 |
| 2026-10-13 | 155,700.00 | 156,200.00 | 149,100.00 | 156,200.00 | 156,200.00 | 15,068 |
| 2026-10-12 | 161,400.00 | 163,700.00 | 155,000.00 | 155,600.00 | 155,600.00 | 12,238 |
| 2026-10-08 | 161,300.00 | 166,100.00 | 160,300.00 | 164,700.00 | 164,700.00 | 9,348 |
| 2026-10-07 | 164,800.00 | 165,500.00 | 161,700.00 | 162,700.00 | 162,700.00 | 4,974 |
| 2026-10-06 | 163,200.00 | 165,900.00 | 162,200.00 | 164,600.00 | 164,600.00 | 5,180 |
| 2026-10-02 | 161,600.00 | 162,900.00 | 160,500.00 | 162,800.00 | 162,800.00 | 5,670 |
| 2026-10-01 | 163,500.00 | 163,500.00 | 158,700.00 | 162,300.00 | 162,300.00 | 4,517 |
| 2026-09-30 | 163,600.00 | 164,600.00 | 160,500.00 | 162,100.00 | 162,100.00 | 5,932 |
| 2026-09-29 | 168,000.00 | 168,000.00 | 158,600.00 | 160,600.00 | 160,600.00 | 11,699 |
| 2026-09-28 | 159,600.00 | 167,000.00 | 159,400.00 | 166,700.00 | 166,700.00 | 8,934 |
| 2026-09-23 | 158,500.00 | 160,300.00 | 157,400.00 | 159,500.00 | 159,500.00 | 5,507 |
| 2026-09-22 | 162,300.00 | 163,000.00 | 157,800.00 | 159,400.00 | 159,400.00 | 11,491 |
| 2026-09-21 | 165,100.00 | 165,800.00 | 159,900.00 | 161,100.00 | 161,100.00 | 7,622 |
| 2026-09-18 | 168,600.00 | 170,200.00 | 163,900.00 | 163,900.00 | 163,900.00 | 16,677 |
| 2026-09-17 | 170,000.00 | 170,900.00 | 166,800.00 | 167,900.00 | 167,900.00 | 4,439 |
| 2026-09-16 | 168,600.00 | 171,400.00 | 167,000.00 | 168,400.00 | 168,400.00 | 4,033 |
| 2026-09-15 | 169,900.00 | 173,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | 6,034 |
| 2026-09-14 | 170,400.00 | 174,800.00 | 169,000.00 | 171,300.00 | 171,300.00 | 7,668 |
| 2026-09-11 | 169,000.00 | 174,800.00 | 168,200.00 | 172,100.00 | 172,100.00 | 8,028 |
| 2026-09-10 | 170,200.00 | 174,000.00 | 167,600.00 | 171,600.00 | 171,600.00 | 13,850 |
| 2026-09-09 | 171,800.00 | 173,500.00 | 170,300.00 | 172,500.00 | 172,500.00 | 4,483 |
| 2026-09-08 | 175,000.00 | 175,000.00 | 170,400.00 | 170,800.00 | 170,800.00 | 9,908 |
| 2026-09-07 | 176,100.00 | 176,100.00 | 171,900.00 | 172,000.00 | 172,000.00 | 5,299 |
| 2026-09-04 | 179,000.00 | 179,000.00 | 172,200.00 | 172,800.00 | 172,800.00 | 7,867 |
| 2026-09-03 | 174,900.00 | 183,700.00 | 173,100.00 | 175,300.00 | 175,300.00 | 12,342 |
| 2026-09-02 | 174,900.00 | 178,000.00 | 171,100.00 | 174,200.00 | 174,200.00 | 16,702 |
| 2026-09-01 | 177,600.00 | 186,900.00 | 176,600.00 | 176,700.00 | 176,700.00 | 10,330 |
| 2026-08-31 | 176,600.00 | 180,800.00 | 173,800.00 | 179,800.00 | 179,800.00 | 72,086 |
| 2026-08-28 | 169,600.00 | 179,000.00 | 168,500.00 | 178,800.00 | 178,800.00 | 20,593 |
| 2026-08-27 | 170,900.00 | 173,000.00 | 168,700.00 | 171,400.00 | 171,400.00 | 13,468 |
| 2026-08-26 | 169,100.00 | 172,300.00 | 165,200.00 | 171,400.00 | 171,400.00 | 12,927 |
| 2026-08-25 | 164,600.00 | 169,700.00 | 159,800.00 | 168,100.00 | 168,100.00 | 18,342 |
| 2026-08-24 | 160,600.00 | 166,200.00 | 159,900.00 | 165,500.00 | 165,500.00 | 12,252 |
| 2026-08-21 | 164,700.00 | 164,800.00 | 159,000.00 | 160,600.00 | 160,600.00 | 7,233 |
| 2026-08-20 | 164,400.00 | 169,600.00 | 164,400.00 | 166,400.00 | 166,400.00 | 8,439 |
| 2026-08-19 | 165,000.00 | 166,700.00 | 161,000.00 | 164,600.00 | 164,600.00 | 17,189 |
| 2026-08-18 | 175,900.00 | 177,000.00 | 168,700.00 | 170,100.00 | 170,100.00 | 19,318 |
| 2026-08-14 | 172,300.00 | 178,000.00 | 172,300.00 | 177,700.00 | 177,700.00 | 10,466 |
| 2026-08-13 | 178,000.00 | 178,800.00 | 172,600.00 | 172,600.00 | 172,600.00 | 18,279 |
| 2026-08-12 | 182,200.00 | 184,100.00 | 176,200.00 | 176,600.00 | 176,600.00 | 13,273 |
| 2026-08-11 | 184,200.00 | 185,900.00 | 181,400.00 | 183,300.00 | 183,300.00 | 14,896 |
| 2026-08-10 | 182,400.00 | 188,500.00 | 178,500.00 | 184,100.00 | 184,100.00 | 15,614 |
| 2026-08-07 | 177,600.00 | 183,900.00 | 173,900.00 | 183,200.00 | 183,200.00 | 21,317 |
| 2026-08-06 | 172,700.00 | 180,700.00 | 171,500.00 | 179,200.00 | 179,200.00 | 19,872 |
| 2026-08-05 | 167,000.00 | 176,200.00 | 167,000.00 | 175,400.00 | 175,400.00 | 23,832 |
| 2026-08-04 | 159,900.00 | 165,800.00 | 156,000.00 | 164,800.00 | 164,800.00 | 18,963 |
| 2026-08-03 | 159,600.00 | 162,500.00 | 153,100.00 | 160,200.00 | 160,200.00 | 17,388 |
| 2026-07-31 | 150,000.00 | 162,000.00 | 149,100.00 | 160,800.00 | 160,800.00 | 16,954 |
| 2026-07-30 | 135,000.00 | 150,800.00 | 135,000.00 | 147,200.00 | 147,200.00 | 22,412 |
| 2026-07-29 | 153,000.00 | 156,300.00 | 138,900.00 | 142,200.00 | 142,200.00 | 22,636 |
| 2026-07-28 | 159,100.00 | 160,000.00 | 151,000.00 | 152,500.00 | 152,500.00 | 13,477 |
| 2026-07-27 | 159,900.00 | 167,000.00 | 154,500.00 | 161,200.00 | 161,200.00 | 27,987 |
| 2026-07-24 | 152,000.00 | 158,900.00 | 151,600.00 | 155,100.00 | 155,100.00 | 13,848 |
| 2026-07-23 | 146,000.00 | 156,200.00 | 146,000.00 | 155,400.00 | 155,400.00 | 16,439 |
| 2026-07-22 | 146,000.00 | 151,200.00 | 145,200.00 | 146,000.00 | 146,000.00 | 10,661 |
| 2026-07-21 | 141,900.00 | 145,000.00 | 138,800.00 | 144,400.00 | 144,400.00 | 12,190 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,500.0000 KRW |
| 2024-12-27 | 6,500.0000 KRW |
| 2023-12-27 | 6,500.0000 KRW |
| 2022-12-28 | 15,000.0000 KRW |
| 2021-12-29 | 10,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.