Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 470,000.00 | 490,000.00 | 464,000.00 | 475,500.00 | 445,571.86 | 58,992 |
| 2023-08-01 | 478,500.00 | 478,500.00 | 464,000.00 | 470,000.00 | 440,418.04 | 35,700 |
| 2023-07-31 | 433,000.00 | 493,000.00 | 433,000.00 | 475,000.00 | 445,103.33 | 139,173 |
| 2023-07-28 | 429,000.00 | 437,000.00 | 421,000.00 | 435,000.00 | 407,620.95 | 27,105 |
| 2023-07-27 | 454,500.00 | 454,500.00 | 426,000.00 | 429,500.00 | 402,467.12 | 57,997 |
| 2023-07-26 | 468,500.00 | 470,500.00 | 448,500.00 | 451,000.00 | 422,613.90 | 65,350 |
| 2023-07-25 | 449,500.00 | 473,000.00 | 445,000.00 | 468,000.00 | 438,543.92 | 57,354 |
| 2023-07-24 | 451,000.00 | 451,500.00 | 440,500.00 | 449,500.00 | 421,208.31 | 35,440 |
| 2023-07-21 | 450,500.00 | 452,000.00 | 445,000.00 | 452,000.00 | 423,550.96 | 19,633 |
| 2023-07-20 | 444,000.00 | 459,500.00 | 440,500.00 | 452,500.00 | 424,019.49 | 29,685 |
| 2023-07-19 | 453,000.00 | 453,000.00 | 444,000.00 | 447,500.00 | 419,334.19 | 36,348 |
| 2023-07-18 | 459,000.00 | 459,000.00 | 445,000.00 | 453,500.00 | 424,956.55 | 34,097 |
| 2023-07-17 | 456,500.00 | 460,000.00 | 448,000.00 | 457,500.00 | 428,704.79 | 22,605 |
| 2023-07-14 | 455,000.00 | 464,000.00 | 453,500.00 | 457,000.00 | 428,236.26 | 28,935 |
| 2023-07-13 | 465,000.00 | 465,000.00 | 449,500.00 | 451,000.00 | 422,613.90 | 36,318 |
| 2023-07-12 | 457,000.00 | 465,500.00 | 454,000.00 | 458,000.00 | 429,173.32 | 32,154 |
| 2023-07-11 | 458,500.00 | 461,500.00 | 449,000.00 | 453,500.00 | 424,956.55 | 27,090 |
| 2023-07-10 | 442,500.00 | 460,000.00 | 438,500.00 | 451,500.00 | 423,082.43 | 42,811 |
| 2023-07-07 | 437,500.00 | 441,500.00 | 431,000.00 | 438,000.00 | 410,432.13 | 37,048 |
| 2023-07-06 | 451,500.00 | 452,000.00 | 441,000.00 | 442,000.00 | 414,180.37 | 39,860 |
| 2023-07-05 | 462,000.00 | 462,000.00 | 450,000.00 | 451,500.00 | 423,082.43 | 51,108 |
| 2023-07-04 | 469,000.00 | 471,500.00 | 461,000.00 | 462,000.00 | 432,921.56 | 31,285 |
| 2023-07-03 | 458,000.00 | 465,500.00 | 444,000.00 | 464,000.00 | 434,795.68 | 46,101 |
| 2023-06-30 | 458,500.00 | 464,500.00 | 451,000.00 | 460,500.00 | 431,515.97 | 28,569 |
| 2023-06-29 | 477,000.00 | 477,500.00 | 457,500.00 | 459,000.00 | 430,110.38 | 72,285 |
| 2023-06-28 | 504,000.00 | 504,000.00 | 478,000.00 | 478,000.00 | 447,914.51 | 51,788 |
| 2023-06-27 | 500,000.00 | 506,000.00 | 488,000.00 | 497,000.00 | 465,718.65 | 32,626 |
| 2023-06-26 | 489,500.00 | 510,000.00 | 489,500.00 | 496,000.00 | 464,781.59 | 52,874 |
| 2023-06-23 | 497,500.00 | 499,500.00 | 486,000.00 | 488,500.00 | 457,753.64 | 28,668 |
| 2023-06-22 | 472,500.00 | 505,000.00 | 468,000.00 | 494,500.00 | 463,376.00 | 66,039 |
| 2023-06-21 | 482,000.00 | 486,000.00 | 472,000.00 | 473,000.00 | 443,229.22 | 28,846 |
| 2023-06-20 | 489,500.00 | 496,500.00 | 477,000.00 | 482,000.00 | 451,662.75 | 46,836 |
| 2023-06-19 | 473,000.00 | 492,000.00 | 472,500.00 | 487,500.00 | 456,816.58 | 46,083 |
| 2023-06-16 | 471,500.00 | 476,500.00 | 466,500.00 | 469,500.00 | 439,949.51 | 26,203 |
| 2023-06-15 | 475,500.00 | 480,000.00 | 461,500.00 | 471,500.00 | 441,823.63 | 28,315 |
| 2023-06-14 | 483,000.00 | 483,000.00 | 473,000.00 | 476,500.00 | 446,508.92 | 33,600 |
| 2023-06-13 | 477,000.00 | 489,500.00 | 472,500.00 | 475,500.00 | 445,571.86 | 57,766 |
| 2023-06-12 | 476,000.00 | 476,000.00 | 463,000.00 | 464,000.00 | 434,795.68 | 24,275 |
| 2023-06-09 | 479,000.00 | 480,000.00 | 466,500.00 | 472,500.00 | 442,760.69 | 36,656 |
| 2023-06-08 | 476,500.00 | 481,500.00 | 474,000.00 | 476,000.00 | 446,040.39 | 29,894 |
| 2023-06-07 | 469,000.00 | 484,000.00 | 466,500.00 | 474,500.00 | 444,634.80 | 52,079 |
| 2023-06-05 | 453,500.00 | 464,500.00 | 453,500.00 | 458,000.00 | 429,173.32 | 25,988 |
| 2023-06-02 | 444,000.00 | 453,000.00 | 444,000.00 | 448,000.00 | 419,802.72 | 13,898 |
| 2023-06-01 | 448,500.00 | 450,000.00 | 438,500.00 | 441,000.00 | 413,243.31 | 14,220 |
| 2023-05-31 | 448,000.00 | 450,500.00 | 443,500.00 | 446,500.00 | 418,397.13 | 17,070 |
| 2023-05-30 | 442,000.00 | 451,500.00 | 441,500.00 | 448,000.00 | 419,802.72 | 14,807 |
| 2023-05-26 | 450,500.00 | 452,000.00 | 441,000.00 | 443,000.00 | 415,117.43 | 19,365 |
| 2023-05-25 | 455,500.00 | 457,000.00 | 449,500.00 | 451,000.00 | 422,613.90 | 17,590 |
| 2023-05-24 | 462,500.00 | 462,500.00 | 449,500.00 | 454,500.00 | 425,893.61 | 24,660 |
| 2023-05-23 | 458,500.00 | 467,000.00 | 456,000.00 | 462,500.00 | 433,390.09 | 39,101 |
| 2023-05-22 | 445,500.00 | 464,500.00 | 444,500.00 | 458,500.00 | 429,641.85 | 88,882 |
| 2023-05-19 | 438,500.00 | 444,000.00 | 428,500.00 | 433,500.00 | 406,215.36 | 41,526 |
| 2023-05-18 | 422,000.00 | 437,000.00 | 419,500.00 | 436,500.00 | 409,026.54 | 44,254 |
| 2023-05-17 | 416,500.00 | 422,000.00 | 414,000.00 | 418,500.00 | 392,159.46 | 9,177 |
| 2023-05-16 | 417,000.00 | 427,000.00 | 415,500.00 | 419,000.00 | 392,627.99 | 12,748 |
| 2023-05-15 | 415,000.00 | 419,500.00 | 411,500.00 | 418,500.00 | 392,159.46 | 10,348 |
| 2023-05-12 | 420,000.00 | 427,500.00 | 416,000.00 | 420,000.00 | 393,565.05 | 13,703 |
| 2023-05-11 | 421,000.00 | 430,000.00 | 419,500.00 | 420,000.00 | 393,565.05 | 16,478 |
| 2023-05-10 | 409,500.00 | 435,000.00 | 409,000.00 | 421,000.00 | 394,502.11 | 45,429 |
| 2023-05-09 | 417,000.00 | 417,500.00 | 405,000.00 | 410,000.00 | 384,194.46 | 18,413 |
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.