Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 381,500.00 | 382,000.00 | 362,000.00 | 370,000.00 | 332,123.91 | 59,511 |
| 2022-11-10 | 361,500.00 | 377,000.00 | 360,500.00 | 363,000.00 | 325,840.48 | 72,156 |
| 2022-11-09 | 343,500.00 | 364,000.00 | 342,500.00 | 358,500.00 | 321,801.14 | 56,129 |
| 2022-11-08 | 349,000.00 | 352,500.00 | 341,000.00 | 343,500.00 | 308,336.65 | 41,013 |
| 2022-11-07 | 330,000.00 | 353,000.00 | 325,500.00 | 347,500.00 | 311,927.18 | 84,246 |
| 2022-11-04 | 327,500.00 | 332,000.00 | 317,500.00 | 324,000.00 | 290,832.83 | 27,673 |
| 2022-11-03 | 315,000.00 | 331,000.00 | 313,000.00 | 325,500.00 | 292,179.27 | 23,008 |
| 2022-11-02 | 321,000.00 | 328,500.00 | 320,500.00 | 323,000.00 | 289,935.19 | 22,001 |
| 2022-11-01 | 317,000.00 | 328,000.00 | 315,500.00 | 325,000.00 | 291,730.46 | 22,174 |
| 2022-10-31 | 327,000.00 | 327,000.00 | 313,500.00 | 319,000.00 | 286,344.66 | 26,230 |
| 2022-10-28 | 317,000.00 | 331,500.00 | 316,000.00 | 324,000.00 | 290,832.83 | 31,875 |
| 2022-10-27 | 312,500.00 | 319,000.00 | 311,500.00 | 318,500.00 | 285,895.85 | 15,779 |
| 2022-10-26 | 317,500.00 | 319,000.00 | 310,500.00 | 311,000.00 | 279,163.61 | 19,432 |
| 2022-10-25 | 326,000.00 | 326,000.00 | 316,000.00 | 317,000.00 | 284,549.40 | 18,155 |
| 2022-10-24 | 326,500.00 | 332,500.00 | 319,000.00 | 322,000.00 | 289,037.56 | 23,224 |
| 2022-10-21 | 319,000.00 | 327,500.00 | 318,000.00 | 319,000.00 | 286,344.66 | 17,492 |
| 2022-10-20 | 322,000.00 | 325,000.00 | 317,000.00 | 322,500.00 | 289,486.38 | 18,339 |
| 2022-10-19 | 338,000.00 | 338,000.00 | 325,500.00 | 326,000.00 | 292,628.09 | 19,960 |
| 2022-10-18 | 329,000.00 | 333,500.00 | 324,000.00 | 332,000.00 | 298,013.88 | 20,905 |
| 2022-10-17 | 310,000.00 | 323,500.00 | 310,000.00 | 323,500.00 | 290,384.01 | 15,924 |
| 2022-10-14 | 319,000.00 | 323,500.00 | 317,500.00 | 319,500.00 | 286,793.48 | 20,619 |
| 2022-10-13 | 326,000.00 | 328,500.00 | 311,500.00 | 312,000.00 | 280,061.24 | 30,807 |
| 2022-10-12 | 305,000.00 | 325,000.00 | 303,500.00 | 325,000.00 | 291,730.46 | 28,008 |
| 2022-10-11 | 312,500.00 | 316,000.00 | 306,000.00 | 306,500.00 | 275,124.26 | 23,826 |
| 2022-10-07 | 316,500.00 | 325,000.00 | 312,000.00 | 322,000.00 | 289,037.56 | 25,601 |
| 2022-10-06 | 321,500.00 | 323,000.00 | 316,500.00 | 321,500.00 | 288,588.74 | 21,281 |
| 2022-10-05 | 322,500.00 | 330,000.00 | 314,500.00 | 315,500.00 | 283,202.95 | 31,142 |
| 2022-10-04 | 314,000.00 | 318,000.00 | 310,500.00 | 316,000.00 | 283,651.77 | 26,538 |
| 2022-09-30 | 312,500.00 | 317,500.00 | 304,000.00 | 307,500.00 | 276,021.89 | 45,529 |
| 2022-09-29 | 329,500.00 | 339,500.00 | 319,500.00 | 319,500.00 | 286,793.48 | 33,293 |
| 2022-09-28 | 332,500.00 | 336,000.00 | 323,000.00 | 325,000.00 | 291,730.46 | 30,936 |
| 2022-09-27 | 340,500.00 | 346,000.00 | 329,000.00 | 336,500.00 | 302,053.23 | 43,764 |
| 2022-09-26 | 353,500.00 | 356,000.00 | 341,500.00 | 344,500.00 | 309,234.28 | 34,616 |
| 2022-09-23 | 383,000.00 | 383,000.00 | 366,000.00 | 366,000.00 | 328,533.38 | 31,389 |
| 2022-09-22 | 389,000.00 | 390,000.00 | 377,000.00 | 383,000.00 | 343,793.12 | 35,141 |
| 2022-09-21 | 392,000.00 | 400,500.00 | 390,000.00 | 394,000.00 | 353,667.08 | 15,093 |
| 2022-09-20 | 399,000.00 | 405,000.00 | 395,500.00 | 396,000.00 | 355,462.34 | 15,609 |
| 2022-09-19 | 408,000.00 | 409,500.00 | 395,000.00 | 395,000.00 | 354,564.71 | 21,335 |
| 2022-09-16 | 421,500.00 | 424,500.00 | 408,500.00 | 409,000.00 | 367,131.56 | 34,474 |
| 2022-09-15 | 421,000.00 | 437,000.00 | 421,000.00 | 424,000.00 | 380,596.04 | 34,367 |
| 2022-09-14 | 416,000.00 | 420,000.00 | 414,000.00 | 418,500.00 | 375,659.07 | 22,135 |
| 2022-09-13 | 425,000.00 | 431,500.00 | 423,000.00 | 430,000.00 | 385,981.84 | 20,665 |
| 2022-09-08 | 430,500.00 | 430,500.00 | 416,000.00 | 419,500.00 | 376,556.70 | 17,018 |
| 2022-09-07 | 425,000.00 | 431,000.00 | 420,000.00 | 422,500.00 | 379,249.59 | 20,084 |
| 2022-09-06 | 412,000.00 | 433,500.00 | 411,000.00 | 429,500.00 | 385,533.02 | 31,647 |
| 2022-09-05 | 418,500.00 | 421,000.00 | 407,000.00 | 408,000.00 | 366,233.93 | 20,749 |
| 2022-09-02 | 426,000.00 | 429,500.00 | 418,500.00 | 419,000.00 | 376,107.88 | 17,254 |
| 2022-09-01 | 424,500.00 | 434,500.00 | 418,000.00 | 424,500.00 | 381,044.86 | 39,860 |
| 2022-08-31 | 417,000.00 | 427,000.00 | 411,500.00 | 424,000.00 | 380,596.04 | 26,561 |
| 2022-08-30 | 432,000.00 | 440,000.00 | 420,000.00 | 421,000.00 | 377,903.15 | 36,165 |
| 2022-08-29 | 428,000.00 | 448,500.00 | 425,500.00 | 432,000.00 | 387,777.10 | 44,274 |
| 2022-08-26 | 439,000.00 | 454,000.00 | 438,500.00 | 441,500.00 | 396,304.61 | 69,235 |
| 2022-08-25 | 406,000.00 | 432,500.00 | 406,000.00 | 428,500.00 | 384,635.39 | 54,503 |
| 2022-08-24 | 398,000.00 | 404,000.00 | 396,000.00 | 403,000.00 | 361,745.77 | 12,931 |
| 2022-08-23 | 401,000.00 | 405,500.00 | 397,000.00 | 398,500.00 | 357,706.42 | 18,465 |
| 2022-08-22 | 404,500.00 | 408,500.00 | 397,500.00 | 406,500.00 | 364,887.48 | 21,858 |
| 2022-08-19 | 425,000.00 | 427,000.00 | 411,500.00 | 411,500.00 | 369,375.64 | 24,421 |
| 2022-08-18 | 426,000.00 | 435,500.00 | 422,000.00 | 424,500.00 | 381,044.86 | 54,310 |
| 2022-08-17 | 420,500.00 | 426,000.00 | 417,000.00 | 419,500.00 | 376,556.70 | 21,387 |
| 2022-08-16 | 422,500.00 | 426,000.00 | 416,500.00 | 418,500.00 | 375,659.07 | 20,913 |
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.