Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 337,000.00 | 342,000.00 | 332,000.00 | 337,000.00 | 320,765.17 | 10,480 |
| 2024-04-25 | 334,000.00 | 340,500.00 | 332,000.00 | 334,500.00 | 318,385.61 | 10,084 |
| 2024-04-24 | 340,000.00 | 343,000.00 | 335,500.00 | 338,000.00 | 321,717.00 | 9,936 |
| 2024-04-23 | 338,500.00 | 341,500.00 | 334,000.00 | 340,000.00 | 323,620.65 | 8,654 |
| 2024-04-22 | 338,500.00 | 344,500.00 | 331,500.00 | 339,500.00 | 323,144.74 | 14,689 |
| 2024-04-19 | 338,500.00 | 338,500.00 | 326,000.00 | 334,500.00 | 318,385.61 | 19,078 |
| 2024-04-18 | 334,000.00 | 341,500.00 | 330,000.00 | 337,000.00 | 320,765.17 | 22,166 |
| 2024-04-17 | 313,000.00 | 336,000.00 | 312,500.00 | 334,000.00 | 317,909.70 | 32,220 |
| 2024-04-16 | 326,000.00 | 326,000.00 | 309,500.00 | 312,000.00 | 296,969.54 | 44,189 |
| 2024-04-15 | 325,000.00 | 331,000.00 | 324,000.00 | 326,500.00 | 310,771.01 | 12,365 |
| 2024-04-12 | 330,000.00 | 332,000.00 | 325,500.00 | 328,000.00 | 312,198.74 | 20,148 |
| 2024-04-11 | 333,000.00 | 333,000.00 | 327,000.00 | 329,000.00 | 313,150.57 | 21,861 |
| 2024-04-09 | 342,000.00 | 346,000.00 | 338,500.00 | 338,500.00 | 322,192.91 | 18,627 |
| 2024-04-08 | 351,500.00 | 352,000.00 | 341,500.00 | 343,000.00 | 326,476.13 | 16,068 |
| 2024-04-05 | 342,000.00 | 357,000.00 | 340,500.00 | 351,000.00 | 334,090.73 | 43,006 |
| 2024-04-04 | 337,000.00 | 347,500.00 | 337,000.00 | 342,000.00 | 325,524.30 | 17,407 |
| 2024-04-03 | 344,500.00 | 344,500.00 | 333,500.00 | 335,000.00 | 318,861.52 | 17,534 |
| 2024-04-02 | 345,000.00 | 347,500.00 | 340,000.00 | 345,000.00 | 328,379.78 | 17,469 |
| 2024-04-01 | 348,000.00 | 356,500.00 | 343,500.00 | 347,500.00 | 330,759.34 | 35,372 |
| 2024-03-29 | 343,500.00 | 345,000.00 | 335,000.00 | 342,000.00 | 325,524.30 | 20,554 |
| 2024-03-28 | 334,000.00 | 346,500.00 | 333,000.00 | 341,000.00 | 324,572.48 | 42,618 |
| 2024-03-27 | 324,000.00 | 339,000.00 | 322,500.00 | 336,000.00 | 319,813.35 | 34,727 |
| 2024-03-26 | 325,500.00 | 330,000.00 | 323,000.00 | 325,000.00 | 309,343.27 | 23,404 |
| 2024-03-25 | 334,000.00 | 335,000.00 | 323,500.00 | 325,000.00 | 309,343.27 | 46,108 |
| 2024-03-22 | 339,000.00 | 339,000.00 | 334,500.00 | 335,000.00 | 318,861.52 | 12,969 |
| 2024-03-21 | 334,500.00 | 339,500.00 | 334,500.00 | 339,000.00 | 322,668.82 | 13,795 |
| 2024-03-20 | 339,500.00 | 339,500.00 | 331,500.00 | 334,000.00 | 317,909.70 | 12,954 |
| 2024-03-19 | 340,500.00 | 340,500.00 | 335,000.00 | 338,000.00 | 321,717.00 | 9,191 |
| 2024-03-18 | 341,000.00 | 342,000.00 | 338,500.00 | 340,500.00 | 324,096.56 | 10,343 |
| 2024-03-15 | 343,000.00 | 343,000.00 | 338,500.00 | 342,000.00 | 325,524.30 | 10,232 |
| 2024-03-14 | 340,500.00 | 344,000.00 | 337,000.00 | 342,500.00 | 326,000.21 | 16,288 |
| 2024-03-13 | 346,500.00 | 348,000.00 | 338,500.00 | 340,500.00 | 324,096.56 | 22,811 |
| 2024-03-12 | 344,500.00 | 353,500.00 | 344,000.00 | 345,500.00 | 328,855.69 | 16,662 |
| 2024-03-11 | 355,000.00 | 355,500.00 | 343,500.00 | 344,000.00 | 327,427.95 | 19,342 |
| 2024-03-08 | 345,500.00 | 363,000.00 | 345,000.00 | 353,500.00 | 336,470.29 | 71,866 |
| 2024-03-07 | 341,500.00 | 346,000.00 | 336,500.00 | 337,000.00 | 320,765.17 | 14,059 |
| 2024-03-06 | 335,000.00 | 347,000.00 | 331,500.00 | 344,000.00 | 327,427.95 | 28,666 |
| 2024-03-05 | 327,000.00 | 342,000.00 | 325,500.00 | 337,000.00 | 320,765.17 | 30,377 |
| 2024-03-04 | 334,500.00 | 338,000.00 | 327,000.00 | 327,000.00 | 311,246.92 | 29,048 |
| 2024-02-29 | 338,500.00 | 338,500.00 | 331,000.00 | 333,500.00 | 317,433.78 | 22,967 |
| 2024-02-28 | 344,500.00 | 349,000.00 | 339,000.00 | 339,500.00 | 323,144.74 | 20,291 |
| 2024-02-27 | 338,500.00 | 359,000.00 | 335,000.00 | 341,500.00 | 325,048.39 | 95,651 |
| 2024-02-26 | 328,000.00 | 336,000.00 | 327,000.00 | 332,000.00 | 316,006.05 | 30,158 |
| 2024-02-23 | 328,500.00 | 328,500.00 | 321,500.00 | 322,000.00 | 306,487.79 | 25,337 |
| 2024-02-22 | 329,000.00 | 329,500.00 | 324,500.00 | 327,000.00 | 311,246.92 | 12,319 |
| 2024-02-21 | 326,000.00 | 330,000.00 | 326,000.00 | 327,500.00 | 311,722.83 | 11,609 |
| 2024-02-20 | 332,000.00 | 332,000.00 | 325,000.00 | 326,000.00 | 310,295.09 | 22,646 |
| 2024-02-19 | 336,000.00 | 337,500.00 | 330,500.00 | 332,500.00 | 316,481.96 | 13,284 |
| 2024-02-16 | 332,500.00 | 336,500.00 | 330,000.00 | 333,500.00 | 317,433.78 | 16,455 |
| 2024-02-15 | 330,000.00 | 333,000.00 | 328,000.00 | 329,500.00 | 313,626.48 | 13,924 |
| 2024-02-14 | 330,500.00 | 331,500.00 | 325,500.00 | 328,000.00 | 312,198.74 | 24,678 |
| 2024-02-13 | 334,000.00 | 339,000.00 | 333,500.00 | 335,000.00 | 318,861.52 | 16,520 |
| 2024-02-08 | 333,000.00 | 339,500.00 | 333,000.00 | 334,000.00 | 317,909.70 | 11,583 |
| 2024-02-07 | 336,500.00 | 340,500.00 | 333,000.00 | 334,000.00 | 317,909.70 | 12,394 |
| 2024-02-06 | 329,500.00 | 337,000.00 | 325,000.00 | 334,000.00 | 317,909.70 | 18,300 |
| 2024-02-05 | 337,000.00 | 339,000.00 | 330,000.00 | 333,500.00 | 317,433.78 | 12,035 |
| 2024-02-02 | 330,500.00 | 339,000.00 | 327,000.00 | 337,000.00 | 320,765.17 | 15,418 |
| 2024-02-01 | 325,000.00 | 331,000.00 | 321,500.00 | 329,000.00 | 313,150.57 | 16,880 |
| 2024-01-31 | 333,500.00 | 336,000.00 | 326,000.00 | 326,500.00 | 310,771.01 | 26,354 |
| 2024-01-30 | 345,000.00 | 345,500.00 | 336,000.00 | 337,000.00 | 320,765.17 | 21,357 |
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.