Hyosung Advanced Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	360,000.00	369,000.00	358,500.00	361,500.00	338,747.06	11,287
2023-10-31	369,500.00	372,000.00	355,000.00	357,000.00	334,530.30	16,545
2023-10-30	345,000.00	367,000.00	344,500.00	365,500.00	342,495.30	20,853
2023-10-27	346,000.00	355,500.00	344,500.00	349,500.00	327,502.35	10,179
2023-10-26	345,000.00	352,000.00	343,500.00	346,500.00	324,691.17	17,853
2023-10-25	348,000.00	359,500.00	343,500.00	355,000.00	332,656.18	20,156
2023-10-24	342,000.00	346,000.00	327,500.00	346,000.00	324,222.64	21,992
2023-10-23	331,000.00	347,000.00	330,000.00	338,500.00	317,194.69	19,292
2023-10-20	340,000.00	343,000.00	330,500.00	334,500.00	313,446.45	29,695
2023-10-19	352,000.00	352,500.00	342,500.00	345,500.00	323,754.11	28,542
2023-10-18	365,500.00	370,500.00	354,500.00	359,500.00	336,872.94	34,824
2023-10-17	379,000.00	379,500.00	365,500.00	366,000.00	342,963.83	21,413
2023-10-16	373,000.00	373,000.00	367,500.00	373,000.00	349,523.25	20,601
2023-10-13	378,500.00	383,000.00	375,500.00	377,000.00	353,271.49	11,100
2023-10-12	383,000.00	387,000.00	376,000.00	384,000.00	359,830.91	14,464
2023-10-11	374,500.00	380,000.00	370,500.00	380,000.00	356,082.67	15,116
2023-10-10	382,500.00	382,500.00	364,500.00	368,000.00	344,837.95	24,548
2023-10-06	373,500.00	378,500.00	371,000.00	378,000.00	354,208.55	13,417
2023-10-05	374,500.00	380,000.00	370,000.00	371,000.00	347,649.13	19,889
2023-10-04	389,500.00	389,500.00	372,500.00	373,500.00	349,991.78	31,600
2023-09-27	381,000.00	393,000.00	379,000.00	392,500.00	367,795.91	25,592
2023-09-26	399,500.00	400,000.00	385,500.00	386,000.00	361,705.03	32,786
2023-09-25	400,000.00	401,500.00	391,000.00	394,500.00	369,670.03	26,980
2023-09-22	405,000.00	411,500.00	399,500.00	401,500.00	376,229.45	36,546
2023-09-21	427,000.00	430,500.00	410,500.00	411,500.00	385,600.05	34,785
2023-09-20	432,000.00	437,000.00	429,500.00	431,000.00	403,872.71	22,706
2023-09-19	442,000.00	442,000.00	433,000.00	436,500.00	409,026.54	16,113
2023-09-18	449,000.00	450,000.00	441,000.00	441,000.00	413,243.31	18,623
2023-09-15	448,000.00	455,000.00	447,000.00	450,500.00	422,145.37	24,007
2023-09-14	449,000.00	452,000.00	444,500.00	448,500.00	420,271.25	16,709
2023-09-13	460,000.00	462,000.00	443,500.00	445,000.00	416,991.55	30,563
2023-09-12	473,000.00	491,500.00	457,000.00	459,000.00	430,110.38	90,191
2023-09-11	456,000.00	466,500.00	452,000.00	456,500.00	427,767.73	26,373
2023-09-08	452,000.00	457,500.00	445,000.00	451,000.00	422,613.90	12,719
2023-09-07	448,000.00	459,000.00	444,500.00	452,000.00	423,550.96	19,026
2023-09-06	465,000.00	465,000.00	451,500.00	451,500.00	423,082.43	21,788
2023-09-05	456,500.00	467,500.00	456,000.00	464,500.00	435,264.21	25,667
2023-09-04	436,000.00	467,500.00	436,000.00	462,500.00	433,390.09	51,412
2023-09-01	447,500.00	450,500.00	435,000.00	436,000.00	408,558.01	22,718
2023-08-31	447,000.00	458,500.00	446,000.00	452,000.00	423,550.96	21,814
2023-08-30	448,000.00	448,500.00	441,000.00	447,000.00	418,865.66	13,444
2023-08-29	441,000.00	448,500.00	439,000.00	444,500.00	416,523.02	18,518
2023-08-28	438,500.00	442,000.00	430,000.00	436,000.00	408,558.01	15,714
2023-08-25	428,500.00	432,500.00	426,000.00	429,500.00	402,467.12	10,607
2023-08-24	431,500.00	433,500.00	425,000.00	431,500.00	404,341.24	13,578
2023-08-23	439,500.00	442,000.00	427,000.00	428,500.00	401,530.06	15,400
2023-08-22	429,000.00	437,000.00	422,500.00	435,500.00	408,089.48	26,485
2023-08-21	417,000.00	427,000.00	417,000.00	423,000.00	396,376.23	13,275
2023-08-18	418,500.00	425,000.00	412,000.00	418,000.00	391,690.93	17,710
2023-08-17	410,500.00	424,000.00	410,000.00	423,000.00	396,376.23	25,816
2023-08-16	434,000.00	435,000.00	420,000.00	420,500.00	394,033.58	35,917
2023-08-14	450,500.00	451,000.00	437,500.00	439,000.00	411,369.19	24,773
2023-08-11	455,000.00	461,500.00	450,500.00	454,000.00	425,425.08	14,096
2023-08-10	457,000.00	457,500.00	450,000.00	452,500.00	424,019.49	20,942
2023-08-09	463,500.00	464,000.00	455,000.00	461,000.00	431,984.50	13,558
2023-08-08	459,500.00	478,500.00	459,500.00	462,000.00	432,921.56	35,440
2023-08-07	455,000.00	459,000.00	442,000.00	455,000.00	426,362.14	27,963
2023-08-04	468,500.00	472,500.00	458,000.00	459,000.00	430,110.38	22,290
2023-08-03	476,000.00	476,000.00	456,500.00	464,500.00	435,264.21	30,764
2023-08-02	470,000.00	490,000.00	464,000.00	475,500.00	445,571.86	58,992

← NewerPage 13 of 21 · 1,223 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.