Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 343,500.00 | 347,000.00 | 339,000.00 | 345,500.00 | 328,855.69 | 12,741 |
| 2024-01-26 | 335,500.00 | 345,500.00 | 335,500.00 | 340,500.00 | 324,096.56 | 11,523 |
| 2024-01-25 | 341,000.00 | 341,500.00 | 331,500.00 | 340,000.00 | 323,620.65 | 16,292 |
| 2024-01-24 | 345,500.00 | 346,500.00 | 340,000.00 | 340,500.00 | 324,096.56 | 11,748 |
| 2024-01-23 | 349,500.00 | 352,000.00 | 337,500.00 | 342,500.00 | 326,000.21 | 22,980 |
| 2024-01-22 | 348,500.00 | 351,500.00 | 345,000.00 | 347,500.00 | 330,759.34 | 8,895 |
| 2024-01-19 | 341,500.00 | 359,000.00 | 341,500.00 | 347,000.00 | 330,283.43 | 17,954 |
| 2024-01-18 | 344,000.00 | 347,000.00 | 337,000.00 | 338,500.00 | 322,192.91 | 20,085 |
| 2024-01-17 | 359,000.00 | 361,500.00 | 346,000.00 | 346,000.00 | 329,331.60 | 17,271 |
| 2024-01-16 | 355,500.00 | 363,500.00 | 355,000.00 | 361,500.00 | 344,084.90 | 7,736 |
| 2024-01-15 | 356,500.00 | 363,500.00 | 355,000.00 | 357,000.00 | 339,801.68 | 8,956 |
| 2024-01-12 | 364,000.00 | 366,500.00 | 356,500.00 | 356,500.00 | 339,325.77 | 13,180 |
| 2024-01-11 | 370,000.00 | 370,000.00 | 364,000.00 | 364,000.00 | 346,464.46 | 12,365 |
| 2024-01-10 | 370,500.00 | 373,000.00 | 366,500.00 | 366,500.00 | 348,844.02 | 11,869 |
| 2024-01-09 | 381,000.00 | 381,000.00 | 369,000.00 | 370,500.00 | 352,651.33 | 20,381 |
| 2024-01-08 | 380,500.00 | 381,000.00 | 374,500.00 | 375,000.00 | 356,934.54 | 10,769 |
| 2024-01-05 | 383,000.00 | 384,500.00 | 377,000.00 | 378,000.00 | 359,790.02 | 14,906 |
| 2024-01-04 | 389,500.00 | 396,500.00 | 383,000.00 | 383,000.00 | 364,549.14 | 18,088 |
| 2024-01-03 | 392,000.00 | 408,500.00 | 391,000.00 | 391,500.00 | 372,639.66 | 23,203 |
| 2024-01-02 | 396,500.00 | 400,000.00 | 391,000.00 | 396,500.00 | 377,398.79 | 16,449 |
| 2023-12-28 | 399,500.00 | 402,500.00 | 395,500.00 | 399,500.00 | 380,254.26 | 12,538 |
| 2023-12-27 | 409,000.00 | 412,500.00 | 396,000.00 | 397,500.00 | 378,350.61 | 36,935 |
| 2023-12-26 | 390,000.00 | 425,000.00 | 388,500.00 | 419,000.00 | 392,627.99 | 89,231 |
| 2023-12-22 | 393,500.00 | 393,500.00 | 385,000.00 | 385,000.00 | 360,767.97 | 12,284 |
| 2023-12-21 | 387,000.00 | 399,500.00 | 382,500.00 | 393,000.00 | 368,264.44 | 30,261 |
| 2023-12-20 | 390,000.00 | 390,500.00 | 385,000.00 | 388,500.00 | 364,047.67 | 11,909 |
| 2023-12-19 | 378,500.00 | 388,500.00 | 377,500.00 | 386,500.00 | 362,173.56 | 14,873 |
| 2023-12-18 | 378,500.00 | 383,000.00 | 375,500.00 | 381,500.00 | 357,488.26 | 9,470 |
| 2023-12-15 | 381,000.00 | 384,500.00 | 376,500.00 | 379,000.00 | 355,145.61 | 12,767 |
| 2023-12-14 | 375,000.00 | 382,000.00 | 371,000.00 | 379,500.00 | 355,614.14 | 17,984 |
| 2023-12-13 | 373,000.00 | 375,500.00 | 368,500.00 | 370,500.00 | 347,180.60 | 8,429 |
| 2023-12-12 | 379,000.00 | 379,500.00 | 369,500.00 | 373,000.00 | 349,523.25 | 16,177 |
| 2023-12-11 | 380,000.00 | 381,500.00 | 375,500.00 | 376,500.00 | 352,802.96 | 7,285 |
| 2023-12-08 | 378,500.00 | 383,500.00 | 373,000.00 | 376,000.00 | 352,334.43 | 15,001 |
| 2023-12-07 | 371,000.00 | 375,000.00 | 367,500.00 | 371,500.00 | 348,117.66 | 14,112 |
| 2023-12-06 | 377,000.00 | 378,500.00 | 370,500.00 | 373,500.00 | 349,991.78 | 9,078 |
| 2023-12-05 | 377,500.00 | 384,000.00 | 376,000.00 | 376,000.00 | 352,334.43 | 12,062 |
| 2023-12-04 | 389,000.00 | 391,000.00 | 380,000.00 | 381,000.00 | 357,019.73 | 17,517 |
| 2023-12-01 | 395,000.00 | 395,500.00 | 387,500.00 | 391,000.00 | 366,390.32 | 8,914 |
| 2023-11-30 | 394,500.00 | 395,500.00 | 390,500.00 | 394,500.00 | 369,670.03 | 10,029 |
| 2023-11-29 | 395,000.00 | 395,000.00 | 387,000.00 | 393,500.00 | 368,732.97 | 11,885 |
| 2023-11-28 | 396,500.00 | 397,000.00 | 391,000.00 | 395,500.00 | 370,607.09 | 8,511 |
| 2023-11-27 | 395,000.00 | 397,500.00 | 390,500.00 | 395,000.00 | 370,138.56 | 9,043 |
| 2023-11-24 | 391,500.00 | 395,000.00 | 389,000.00 | 395,000.00 | 370,138.56 | 8,272 |
| 2023-11-23 | 396,000.00 | 396,000.00 | 388,000.00 | 391,500.00 | 366,858.85 | 10,939 |
| 2023-11-22 | 390,000.00 | 396,000.00 | 386,500.00 | 396,000.00 | 371,075.62 | 10,744 |
| 2023-11-21 | 386,000.00 | 391,500.00 | 382,500.00 | 390,000.00 | 365,453.26 | 11,672 |
| 2023-11-20 | 381,000.00 | 385,500.00 | 378,000.00 | 384,500.00 | 360,299.44 | 8,222 |
| 2023-11-17 | 386,000.00 | 386,000.00 | 372,000.00 | 379,000.00 | 355,145.61 | 12,602 |
| 2023-11-16 | 384,500.00 | 396,000.00 | 382,000.00 | 384,000.00 | 359,830.91 | 16,515 |
| 2023-11-15 | 383,500.00 | 384,500.00 | 378,000.00 | 384,500.00 | 360,299.44 | 15,934 |
| 2023-11-14 | 379,000.00 | 379,000.00 | 368,500.00 | 374,000.00 | 350,460.31 | 19,272 |
| 2023-11-13 | 376,500.00 | 379,500.00 | 371,500.00 | 375,500.00 | 351,865.90 | 9,002 |
| 2023-11-10 | 384,000.00 | 387,500.00 | 371,500.00 | 375,500.00 | 351,865.90 | 20,360 |
| 2023-11-09 | 388,000.00 | 394,500.00 | 383,000.00 | 391,500.00 | 366,858.85 | 11,423 |
| 2023-11-08 | 399,500.00 | 399,500.00 | 391,000.00 | 392,000.00 | 367,327.38 | 10,511 |
| 2023-11-07 | 397,000.00 | 398,000.00 | 385,500.00 | 393,000.00 | 368,264.44 | 16,464 |
| 2023-11-06 | 385,000.00 | 397,000.00 | 377,500.00 | 397,000.00 | 372,012.68 | 29,316 |
| 2023-11-03 | 365,000.00 | 378,500.00 | 363,500.00 | 374,500.00 | 350,928.84 | 19,869 |
| 2023-11-02 | 369,000.00 | 369,500.00 | 357,500.00 | 363,000.00 | 340,152.65 | 13,945 |
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.