Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 324,500.00 | 336,000.00 | 321,500.00 | 328,500.00 | 312,674.66 | 13,627 |
| 2024-07-24 | 328,000.00 | 335,000.00 | 328,000.00 | 328,500.00 | 312,674.66 | 8,853 |
| 2024-07-23 | 333,500.00 | 336,500.00 | 328,000.00 | 332,000.00 | 316,006.05 | 11,886 |
| 2024-07-22 | 343,500.00 | 343,500.00 | 331,500.00 | 333,000.00 | 316,957.87 | 15,220 |
| 2024-07-19 | 340,500.00 | 343,000.00 | 334,000.00 | 343,000.00 | 326,476.13 | 14,628 |
| 2024-07-18 | 340,000.00 | 345,000.00 | 338,000.00 | 345,000.00 | 328,379.78 | 9,106 |
| 2024-07-17 | 348,000.00 | 349,500.00 | 341,000.00 | 341,500.00 | 325,048.39 | 10,185 |
| 2024-07-16 | 356,500.00 | 357,500.00 | 345,500.00 | 346,000.00 | 329,331.60 | 13,627 |
| 2024-07-15 | 361,000.00 | 365,000.00 | 358,000.00 | 358,500.00 | 341,229.42 | 8,437 |
| 2024-07-12 | 356,000.00 | 362,500.00 | 352,000.00 | 361,000.00 | 343,608.98 | 10,686 |
| 2024-07-11 | 345,500.00 | 359,500.00 | 343,500.00 | 357,000.00 | 339,801.68 | 24,142 |
| 2024-07-10 | 344,500.00 | 346,500.00 | 338,500.00 | 343,000.00 | 326,476.13 | 12,326 |
| 2024-07-09 | 346,500.00 | 348,500.00 | 344,000.00 | 346,500.00 | 329,807.52 | 11,233 |
| 2024-07-08 | 344,500.00 | 347,000.00 | 342,000.00 | 344,000.00 | 327,427.95 | 7,717 |
| 2024-07-05 | 357,000.00 | 357,000.00 | 346,500.00 | 347,500.00 | 330,759.34 | 16,304 |
| 2024-07-04 | 353,000.00 | 354,500.00 | 347,500.00 | 354,500.00 | 337,422.12 | 14,470 |
| 2024-07-03 | 363,500.00 | 363,500.00 | 349,500.00 | 350,500.00 | 333,614.82 | 15,891 |
| 2024-07-02 | 364,000.00 | 365,500.00 | 359,500.00 | 360,000.00 | 342,657.16 | 9,542 |
| 2024-07-01 | 378,000.00 | 378,000.00 | 365,000.00 | 368,000.00 | 350,271.76 | 15,243 |
| 2024-06-28 | 370,000.00 | 379,000.00 | 365,000.00 | 378,000.00 | 359,790.02 | 30,188 |
| 2024-06-27 | 363,500.00 | 373,000.00 | 361,500.00 | 361,500.00 | 344,084.90 | 17,120 |
| 2024-06-26 | 367,500.00 | 372,000.00 | 363,000.00 | 367,000.00 | 349,319.94 | 19,648 |
| 2024-06-25 | 364,000.00 | 370,000.00 | 361,000.00 | 367,500.00 | 349,795.85 | 20,832 |
| 2024-06-24 | 364,500.00 | 365,500.00 | 356,000.00 | 361,500.00 | 344,084.90 | 17,174 |
| 2024-06-21 | 357,000.00 | 364,500.00 | 353,000.00 | 362,500.00 | 345,036.72 | 35,141 |
| 2024-06-20 | 349,500.00 | 358,500.00 | 345,000.00 | 354,000.00 | 336,946.21 | 25,060 |
| 2024-06-19 | 340,000.00 | 350,000.00 | 340,000.00 | 349,500.00 | 332,662.99 | 18,292 |
| 2024-06-18 | 345,000.00 | 345,500.00 | 338,500.00 | 342,000.00 | 325,524.30 | 19,563 |
| 2024-06-17 | 336,000.00 | 344,000.00 | 335,500.00 | 338,000.00 | 321,717.00 | 17,356 |
| 2024-06-14 | 342,000.00 | 343,500.00 | 333,500.00 | 333,500.00 | 317,433.78 | 34,738 |
| 2024-06-13 | 352,000.00 | 355,000.00 | 342,000.00 | 343,500.00 | 326,952.04 | 29,308 |
| 2024-06-12 | 358,000.00 | 358,000.00 | 348,500.00 | 351,500.00 | 334,566.64 | 10,668 |
| 2024-06-11 | 345,500.00 | 359,000.00 | 345,000.00 | 352,500.00 | 335,518.47 | 22,105 |
| 2024-06-10 | 344,000.00 | 350,000.00 | 341,000.00 | 345,500.00 | 328,855.69 | 11,274 |
| 2024-06-07 | 350,500.00 | 352,500.00 | 345,500.00 | 347,000.00 | 330,283.43 | 11,390 |
| 2024-06-05 | 353,500.00 | 356,500.00 | 350,000.00 | 350,000.00 | 333,138.90 | 16,727 |
| 2024-06-04 | 361,500.00 | 362,000.00 | 350,000.00 | 354,000.00 | 336,946.21 | 25,469 |
| 2024-06-03 | 375,000.00 | 375,000.00 | 362,000.00 | 364,000.00 | 346,464.46 | 14,198 |
| 2024-05-31 | 354,000.00 | 374,500.00 | 354,000.00 | 372,000.00 | 354,079.06 | 32,174 |
| 2024-05-30 | 355,500.00 | 360,000.00 | 354,500.00 | 356,000.00 | 338,849.86 | 13,954 |
| 2024-05-29 | 362,000.00 | 367,500.00 | 356,000.00 | 359,500.00 | 342,181.25 | 24,806 |
| 2024-05-28 | 388,000.00 | 388,500.00 | 357,500.00 | 366,000.00 | 348,368.11 | 74,126 |
| 2024-05-27 | 380,000.00 | 392,500.00 | 378,000.00 | 388,500.00 | 369,784.18 | 30,019 |
| 2024-05-24 | 382,000.00 | 384,000.00 | 372,500.00 | 377,500.00 | 359,314.10 | 21,879 |
| 2024-05-23 | 383,500.00 | 390,500.00 | 377,000.00 | 385,500.00 | 366,928.71 | 22,432 |
| 2024-05-22 | 373,000.00 | 387,500.00 | 370,000.00 | 385,000.00 | 366,452.79 | 32,328 |
| 2024-05-21 | 374,500.00 | 389,500.00 | 372,500.00 | 374,000.00 | 355,982.71 | 41,284 |
| 2024-05-20 | 377,500.00 | 381,000.00 | 374,000.00 | 376,500.00 | 358,362.28 | 18,111 |
| 2024-05-17 | 370,000.00 | 381,000.00 | 368,000.00 | 375,000.00 | 356,934.54 | 24,996 |
| 2024-05-16 | 379,500.00 | 381,000.00 | 369,500.00 | 372,500.00 | 354,554.98 | 14,717 |
| 2024-05-14 | 373,500.00 | 389,000.00 | 370,500.00 | 376,000.00 | 357,886.37 | 38,732 |
| 2024-05-13 | 374,000.00 | 376,000.00 | 368,000.00 | 370,000.00 | 352,175.41 | 14,075 |
| 2024-05-10 | 367,000.00 | 378,000.00 | 363,000.00 | 375,000.00 | 356,934.54 | 39,822 |
| 2024-05-09 | 367,000.00 | 368,500.00 | 359,500.00 | 361,500.00 | 344,084.90 | 17,417 |
| 2024-05-08 | 369,000.00 | 372,000.00 | 360,500.00 | 367,000.00 | 349,319.94 | 14,902 |
| 2024-05-07 | 371,500.00 | 374,500.00 | 365,000.00 | 369,000.00 | 351,223.59 | 20,623 |
| 2024-05-03 | 373,000.00 | 374,500.00 | 366,000.00 | 368,000.00 | 350,271.76 | 20,817 |
| 2024-05-02 | 367,500.00 | 376,000.00 | 365,000.00 | 371,500.00 | 353,603.15 | 29,346 |
| 2024-04-30 | 369,500.00 | 371,500.00 | 361,000.00 | 367,500.00 | 349,795.85 | 38,005 |
| 2024-04-29 | 349,000.00 | 372,000.00 | 346,000.00 | 372,000.00 | 354,079.06 | 102,610 |
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.