Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 421,000.00 | 421,000.00 | 411,000.00 | 417,500.00 | 391,222.40 | 25,096 |
| 2023-02-07 | 410,000.00 | 418,500.00 | 407,500.00 | 418,500.00 | 392,159.46 | 33,586 |
| 2023-02-06 | 409,500.00 | 417,000.00 | 404,000.00 | 413,000.00 | 387,005.64 | 37,412 |
| 2023-02-03 | 405,000.00 | 420,000.00 | 404,500.00 | 409,500.00 | 383,725.93 | 77,113 |
| 2023-02-02 | 390,500.00 | 403,000.00 | 386,000.00 | 401,000.00 | 375,760.92 | 71,110 |
| 2023-02-01 | 385,500.00 | 397,000.00 | 382,500.00 | 383,500.00 | 359,362.38 | 36,162 |
| 2023-01-31 | 372,000.00 | 383,500.00 | 370,000.00 | 383,000.00 | 358,893.85 | 23,178 |
| 2023-01-30 | 384,000.00 | 385,000.00 | 375,000.00 | 375,500.00 | 351,865.90 | 19,010 |
| 2023-01-27 | 383,000.00 | 385,500.00 | 380,000.00 | 384,000.00 | 359,830.91 | 16,318 |
| 2023-01-26 | 381,000.00 | 384,000.00 | 375,000.00 | 383,000.00 | 358,893.85 | 18,303 |
| 2023-01-25 | 381,000.00 | 384,000.00 | 378,000.00 | 379,500.00 | 355,614.14 | 16,842 |
| 2023-01-20 | 373,500.00 | 381,000.00 | 373,000.00 | 377,000.00 | 353,271.49 | 10,947 |
| 2023-01-19 | 371,500.00 | 378,000.00 | 370,000.00 | 374,500.00 | 350,928.84 | 13,631 |
| 2023-01-18 | 378,000.00 | 379,500.00 | 371,500.00 | 375,500.00 | 351,865.90 | 12,311 |
| 2023-01-17 | 377,000.00 | 382,500.00 | 371,000.00 | 377,500.00 | 353,740.02 | 20,216 |
| 2023-01-16 | 376,000.00 | 383,000.00 | 374,500.00 | 377,000.00 | 353,271.49 | 28,068 |
| 2023-01-13 | 381,000.00 | 381,500.00 | 372,500.00 | 374,000.00 | 350,460.31 | 16,403 |
| 2023-01-12 | 381,500.00 | 385,500.00 | 376,500.00 | 377,500.00 | 353,740.02 | 26,839 |
| 2023-01-11 | 364,500.00 | 379,500.00 | 363,500.00 | 379,000.00 | 355,145.61 | 45,201 |
| 2023-01-10 | 359,000.00 | 363,500.00 | 356,000.00 | 362,000.00 | 339,215.59 | 20,073 |
| 2023-01-09 | 345,000.00 | 359,000.00 | 343,500.00 | 359,000.00 | 336,404.42 | 27,955 |
| 2023-01-06 | 331,500.00 | 344,500.00 | 331,500.00 | 339,500.00 | 318,131.75 | 14,927 |
| 2023-01-05 | 338,000.00 | 345,000.00 | 334,000.00 | 335,000.00 | 313,914.98 | 13,528 |
| 2023-01-04 | 333,000.00 | 341,500.00 | 329,000.00 | 339,000.00 | 317,663.22 | 14,166 |
| 2023-01-03 | 325,500.00 | 339,500.00 | 325,500.00 | 337,000.00 | 315,789.10 | 20,462 |
| 2023-01-02 | 333,500.00 | 338,500.00 | 327,500.00 | 329,000.00 | 308,292.63 | 13,198 |
| 2022-12-29 | 346,000.00 | 346,000.00 | 329,500.00 | 333,500.00 | 312,509.39 | 31,079 |
| 2022-12-28 | 350,000.00 | 351,500.00 | 345,000.00 | 347,000.00 | 325,159.70 | 16,053 |
| 2022-12-27 | 360,500.00 | 361,000.00 | 355,000.00 | 356,500.00 | 320,005.87 | 19,986 |
| 2022-12-26 | 352,000.00 | 359,500.00 | 348,000.00 | 357,500.00 | 320,903.50 | 22,103 |
| 2022-12-23 | 349,000.00 | 356,000.00 | 345,500.00 | 350,000.00 | 314,171.26 | 19,981 |
| 2022-12-22 | 345,000.00 | 362,000.00 | 345,000.00 | 358,000.00 | 321,352.32 | 25,376 |
| 2022-12-21 | 350,000.00 | 351,000.00 | 342,500.00 | 344,500.00 | 309,234.28 | 12,576 |
| 2022-12-20 | 355,000.00 | 357,000.00 | 344,500.00 | 346,000.00 | 310,580.73 | 23,498 |
| 2022-12-19 | 358,000.00 | 360,000.00 | 353,000.00 | 358,000.00 | 321,352.32 | 7,760 |
| 2022-12-16 | 359,500.00 | 362,000.00 | 355,000.00 | 359,000.00 | 322,249.95 | 16,287 |
| 2022-12-15 | 369,500.00 | 375,500.00 | 367,000.00 | 367,500.00 | 329,879.83 | 16,726 |
| 2022-12-14 | 358,500.00 | 375,500.00 | 358,000.00 | 373,000.00 | 334,816.80 | 26,970 |
| 2022-12-13 | 360,000.00 | 366,000.00 | 352,500.00 | 355,500.00 | 319,108.24 | 20,820 |
| 2022-12-12 | 360,000.00 | 361,500.00 | 353,000.00 | 356,000.00 | 319,557.06 | 21,244 |
| 2022-12-09 | 362,500.00 | 368,000.00 | 353,000.00 | 365,500.00 | 328,084.56 | 22,649 |
| 2022-12-08 | 363,000.00 | 364,500.00 | 357,000.00 | 361,500.00 | 324,494.03 | 14,740 |
| 2022-12-07 | 362,000.00 | 369,500.00 | 357,000.00 | 361,500.00 | 324,494.03 | 15,967 |
| 2022-12-06 | 374,500.00 | 377,500.00 | 364,000.00 | 364,000.00 | 326,738.11 | 27,295 |
| 2022-12-05 | 380,000.00 | 384,500.00 | 376,000.00 | 380,000.00 | 341,100.23 | 16,474 |
| 2022-12-02 | 389,000.00 | 389,500.00 | 378,000.00 | 379,500.00 | 340,651.41 | 23,458 |
| 2022-12-01 | 400,000.00 | 401,000.00 | 390,000.00 | 390,000.00 | 350,076.55 | 22,438 |
| 2022-11-30 | 398,000.00 | 398,000.00 | 390,000.00 | 393,500.00 | 353,218.26 | 16,126 |
| 2022-11-29 | 389,500.00 | 397,500.00 | 388,000.00 | 396,000.00 | 355,462.34 | 10,481 |
| 2022-11-28 | 399,000.00 | 404,000.00 | 391,000.00 | 392,000.00 | 351,871.81 | 16,463 |
| 2022-11-25 | 405,500.00 | 405,500.00 | 397,000.00 | 402,000.00 | 360,848.14 | 16,603 |
| 2022-11-24 | 399,500.00 | 404,500.00 | 393,000.00 | 404,000.00 | 362,643.40 | 20,598 |
| 2022-11-23 | 381,000.00 | 398,500.00 | 378,500.00 | 396,500.00 | 355,911.16 | 35,694 |
| 2022-11-22 | 387,000.00 | 390,000.00 | 375,500.00 | 376,500.00 | 337,958.51 | 27,705 |
| 2022-11-21 | 396,000.00 | 402,000.00 | 385,500.00 | 388,000.00 | 348,281.28 | 27,339 |
| 2022-11-18 | 402,500.00 | 403,000.00 | 390,500.00 | 393,000.00 | 352,769.45 | 25,235 |
| 2022-11-17 | 404,000.00 | 415,000.00 | 397,000.00 | 400,000.00 | 359,052.87 | 42,649 |
| 2022-11-16 | 401,000.00 | 406,000.00 | 388,500.00 | 396,500.00 | 355,911.16 | 34,890 |
| 2022-11-15 | 400,000.00 | 408,500.00 | 396,500.00 | 399,500.00 | 358,604.05 | 42,299 |
| 2022-11-14 | 370,500.00 | 397,500.00 | 370,500.00 | 393,500.00 | 353,218.26 | 73,335 |
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.