Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 420,500.00 | 427,500.00 | 418,000.00 | 418,000.00 | 391,690.93 | 14,046 |
| 2023-05-04 | 423,000.00 | 424,000.00 | 416,500.00 | 423,000.00 | 396,376.23 | 15,595 |
| 2023-05-03 | 420,000.00 | 424,500.00 | 416,500.00 | 422,000.00 | 395,439.17 | 22,241 |
| 2023-05-02 | 397,000.00 | 423,000.00 | 397,000.00 | 420,500.00 | 394,033.58 | 54,842 |
| 2023-04-28 | 393,000.00 | 395,500.00 | 386,000.00 | 388,500.00 | 364,047.67 | 20,768 |
| 2023-04-27 | 394,500.00 | 395,000.00 | 386,500.00 | 390,000.00 | 365,453.26 | 18,565 |
| 2023-04-26 | 395,000.00 | 400,500.00 | 392,500.00 | 394,500.00 | 369,670.03 | 19,200 |
| 2023-04-25 | 406,000.00 | 408,000.00 | 395,500.00 | 397,500.00 | 372,481.21 | 28,658 |
| 2023-04-24 | 407,000.00 | 410,000.00 | 401,500.00 | 406,000.00 | 380,446.22 | 21,913 |
| 2023-04-21 | 414,500.00 | 416,000.00 | 405,000.00 | 408,000.00 | 382,320.34 | 29,233 |
| 2023-04-20 | 422,000.00 | 422,500.00 | 411,500.00 | 412,000.00 | 386,068.58 | 40,426 |
| 2023-04-19 | 432,500.00 | 433,500.00 | 424,000.00 | 424,500.00 | 397,781.82 | 22,744 |
| 2023-04-18 | 442,500.00 | 444,000.00 | 430,000.00 | 432,000.00 | 404,809.77 | 39,577 |
| 2023-04-17 | 419,500.00 | 440,000.00 | 418,000.00 | 440,000.00 | 412,306.25 | 71,360 |
| 2023-04-14 | 425,000.00 | 426,000.00 | 413,000.00 | 417,000.00 | 390,753.87 | 23,841 |
| 2023-04-13 | 415,000.00 | 425,500.00 | 411,500.00 | 423,500.00 | 396,844.76 | 35,070 |
| 2023-04-12 | 415,500.00 | 418,500.00 | 410,000.00 | 418,000.00 | 391,690.93 | 27,298 |
| 2023-04-11 | 413,500.00 | 422,000.00 | 410,000.00 | 418,000.00 | 391,690.93 | 25,934 |
| 2023-04-10 | 410,000.00 | 415,000.00 | 401,000.00 | 413,500.00 | 387,474.17 | 39,552 |
| 2023-04-07 | 414,000.00 | 416,500.00 | 410,000.00 | 412,000.00 | 386,068.58 | 18,626 |
| 2023-04-06 | 419,500.00 | 419,500.00 | 411,000.00 | 411,500.00 | 385,600.05 | 25,897 |
| 2023-04-05 | 420,000.00 | 421,500.00 | 414,000.00 | 419,500.00 | 393,096.52 | 18,585 |
| 2023-04-04 | 428,000.00 | 429,000.00 | 416,000.00 | 419,000.00 | 392,627.99 | 26,527 |
| 2023-04-03 | 432,000.00 | 435,000.00 | 424,500.00 | 426,500.00 | 399,655.94 | 24,501 |
| 2023-03-31 | 431,500.00 | 433,000.00 | 425,000.00 | 432,000.00 | 404,809.77 | 30,336 |
| 2023-03-30 | 428,500.00 | 434,000.00 | 418,000.00 | 428,000.00 | 401,061.53 | 27,246 |
| 2023-03-29 | 417,000.00 | 426,000.00 | 416,000.00 | 423,500.00 | 396,844.76 | 20,584 |
| 2023-03-28 | 414,000.00 | 423,000.00 | 414,000.00 | 417,000.00 | 390,753.87 | 17,921 |
| 2023-03-27 | 422,500.00 | 424,500.00 | 408,500.00 | 417,500.00 | 391,222.40 | 25,364 |
| 2023-03-24 | 424,500.00 | 424,500.00 | 415,500.00 | 419,000.00 | 392,627.99 | 20,452 |
| 2023-03-23 | 421,000.00 | 432,000.00 | 421,000.00 | 424,000.00 | 397,313.29 | 23,878 |
| 2023-03-22 | 424,500.00 | 428,000.00 | 420,000.00 | 425,500.00 | 398,718.88 | 22,172 |
| 2023-03-21 | 425,500.00 | 429,500.00 | 419,500.00 | 425,000.00 | 398,250.35 | 20,115 |
| 2023-03-20 | 414,500.00 | 434,500.00 | 414,000.00 | 423,500.00 | 396,844.76 | 47,419 |
| 2023-03-17 | 410,500.00 | 413,000.00 | 403,000.00 | 405,000.00 | 379,509.16 | 18,179 |
| 2023-03-16 | 399,500.00 | 414,500.00 | 393,000.00 | 410,500.00 | 384,662.99 | 19,928 |
| 2023-03-15 | 415,000.00 | 415,000.00 | 401,000.00 | 405,500.00 | 379,977.69 | 18,622 |
| 2023-03-14 | 421,500.00 | 423,500.00 | 406,000.00 | 406,000.00 | 380,446.22 | 23,110 |
| 2023-03-13 | 415,000.00 | 422,000.00 | 411,000.00 | 420,500.00 | 394,033.58 | 21,136 |
| 2023-03-10 | 421,000.00 | 424,000.00 | 416,500.00 | 418,000.00 | 391,690.93 | 18,269 |
| 2023-03-09 | 425,000.00 | 432,000.00 | 418,500.00 | 428,500.00 | 401,530.06 | 27,683 |
| 2023-03-08 | 431,000.00 | 433,500.00 | 420,500.00 | 424,500.00 | 397,781.82 | 33,240 |
| 2023-03-07 | 444,000.00 | 444,000.00 | 433,500.00 | 438,000.00 | 410,432.13 | 19,822 |
| 2023-03-06 | 449,500.00 | 453,000.00 | 430,000.00 | 442,500.00 | 414,648.90 | 39,289 |
| 2023-03-03 | 429,000.00 | 449,000.00 | 428,000.00 | 442,000.00 | 414,180.37 | 71,560 |
| 2023-03-02 | 411,000.00 | 420,000.00 | 410,000.00 | 416,000.00 | 389,816.82 | 21,447 |
| 2023-02-28 | 407,000.00 | 412,000.00 | 405,500.00 | 411,000.00 | 385,131.52 | 14,725 |
| 2023-02-27 | 413,500.00 | 413,500.00 | 402,500.00 | 405,000.00 | 379,509.16 | 27,456 |
| 2023-02-24 | 426,500.00 | 426,500.00 | 413,500.00 | 417,500.00 | 391,222.40 | 25,898 |
| 2023-02-23 | 421,000.00 | 437,500.00 | 420,500.00 | 426,500.00 | 399,655.94 | 37,483 |
| 2023-02-22 | 420,000.00 | 425,500.00 | 414,000.00 | 417,500.00 | 391,222.40 | 30,148 |
| 2023-02-21 | 416,000.00 | 428,500.00 | 410,500.00 | 426,000.00 | 399,187.41 | 39,185 |
| 2023-02-20 | 413,500.00 | 415,500.00 | 407,500.00 | 414,000.00 | 387,942.70 | 17,985 |
| 2023-02-17 | 400,500.00 | 415,000.00 | 399,000.00 | 409,000.00 | 383,257.40 | 22,970 |
| 2023-02-16 | 397,000.00 | 406,500.00 | 397,000.00 | 405,000.00 | 379,509.16 | 19,879 |
| 2023-02-15 | 406,000.00 | 406,000.00 | 394,500.00 | 394,500.00 | 369,670.03 | 29,498 |
| 2023-02-14 | 414,000.00 | 415,000.00 | 401,500.00 | 406,000.00 | 380,446.22 | 15,439 |
| 2023-02-13 | 409,000.00 | 410,500.00 | 399,500.00 | 409,000.00 | 383,257.40 | 22,197 |
| 2023-02-10 | 418,000.00 | 418,000.00 | 405,500.00 | 410,000.00 | 384,194.46 | 24,598 |
| 2023-02-09 | 417,000.00 | 419,500.00 | 413,000.00 | 417,500.00 | 391,222.40 | 16,550 |
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.