Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 427,500.00 | 429,000.00 | 419,500.00 | 421,000.00 | 377,903.15 | 33,797 |
| 2022-08-11 | 403,000.00 | 426,500.00 | 400,500.00 | 423,500.00 | 380,147.23 | 88,130 |
| 2022-08-10 | 391,000.00 | 402,500.00 | 391,000.00 | 392,000.00 | 351,871.81 | 23,949 |
| 2022-08-09 | 400,000.00 | 402,000.00 | 390,000.00 | 393,000.00 | 352,769.45 | 24,246 |
| 2022-08-08 | 394,000.00 | 402,500.00 | 389,000.00 | 399,000.00 | 358,155.24 | 19,349 |
| 2022-08-05 | 393,500.00 | 401,000.00 | 393,000.00 | 395,500.00 | 355,013.53 | 21,392 |
| 2022-08-04 | 398,000.00 | 401,500.00 | 385,500.00 | 391,500.00 | 351,423.00 | 28,115 |
| 2022-08-03 | 391,500.00 | 398,500.00 | 388,000.00 | 393,500.00 | 353,218.26 | 20,978 |
| 2022-08-02 | 404,000.00 | 404,000.00 | 393,500.00 | 395,000.00 | 354,564.71 | 29,452 |
| 2022-08-01 | 395,000.00 | 407,000.00 | 388,500.00 | 396,000.00 | 355,462.34 | 47,228 |
| 2022-07-29 | 372,000.00 | 400,000.00 | 371,000.00 | 393,000.00 | 352,769.45 | 87,698 |
| 2022-07-28 | 366,500.00 | 373,500.00 | 362,500.00 | 364,500.00 | 327,186.93 | 28,939 |
| 2022-07-27 | 364,500.00 | 365,000.00 | 355,500.00 | 359,500.00 | 322,698.77 | 21,047 |
| 2022-07-26 | 357,500.00 | 372,500.00 | 354,500.00 | 363,500.00 | 326,289.30 | 24,209 |
| 2022-07-25 | 349,000.00 | 362,500.00 | 349,000.00 | 357,500.00 | 320,903.50 | 21,129 |
| 2022-07-22 | 354,500.00 | 363,000.00 | 351,000.00 | 352,000.00 | 315,966.53 | 63,525 |
| 2022-07-21 | 350,000.00 | 356,000.00 | 345,000.00 | 352,500.00 | 316,415.34 | 25,572 |
| 2022-07-20 | 341,500.00 | 355,500.00 | 341,000.00 | 348,500.00 | 312,824.81 | 46,883 |
| 2022-07-19 | 331,500.00 | 337,000.00 | 328,500.00 | 334,000.00 | 299,809.15 | 41,965 |
| 2022-07-18 | 326,000.00 | 337,500.00 | 324,500.00 | 334,500.00 | 300,257.96 | 44,525 |
| 2022-07-15 | 331,000.00 | 333,500.00 | 315,000.00 | 322,500.00 | 289,486.38 | 51,443 |
| 2022-07-14 | 333,000.00 | 336,000.00 | 324,500.00 | 330,500.00 | 296,667.43 | 33,669 |
| 2022-07-13 | 332,500.00 | 341,500.00 | 332,000.00 | 336,500.00 | 302,053.23 | 31,104 |
| 2022-07-12 | 350,000.00 | 353,000.00 | 331,000.00 | 333,000.00 | 298,911.51 | 56,247 |
| 2022-07-11 | 365,000.00 | 365,000.00 | 349,000.00 | 354,000.00 | 317,761.79 | 50,320 |
| 2022-07-08 | 371,000.00 | 377,000.00 | 361,500.00 | 363,500.00 | 326,289.30 | 27,833 |
| 2022-07-07 | 367,000.00 | 372,500.00 | 361,000.00 | 367,500.00 | 329,879.83 | 25,927 |
| 2022-07-06 | 378,000.00 | 378,000.00 | 360,500.00 | 361,000.00 | 324,045.22 | 32,293 |
| 2022-07-05 | 373,000.00 | 385,000.00 | 373,000.00 | 378,000.00 | 339,304.96 | 20,430 |
| 2022-07-04 | 373,000.00 | 377,000.00 | 361,000.00 | 370,500.00 | 332,572.72 | 25,665 |
| 2022-07-01 | 381,000.00 | 387,500.00 | 370,500.00 | 371,500.00 | 333,470.35 | 24,948 |
| 2022-06-30 | 390,000.00 | 392,000.00 | 374,500.00 | 380,500.00 | 341,549.04 | 40,182 |
| 2022-06-29 | 401,000.00 | 403,500.00 | 390,500.00 | 393,000.00 | 352,769.45 | 29,022 |
| 2022-06-28 | 403,000.00 | 410,000.00 | 399,000.00 | 406,500.00 | 364,887.48 | 19,646 |
| 2022-06-27 | 405,000.00 | 413,000.00 | 394,000.00 | 404,500.00 | 363,092.22 | 28,457 |
| 2022-06-24 | 385,000.00 | 403,500.00 | 385,000.00 | 400,500.00 | 359,501.69 | 27,406 |
| 2022-06-23 | 389,000.00 | 402,000.00 | 381,500.00 | 385,000.00 | 345,588.39 | 44,025 |
| 2022-06-22 | 422,000.00 | 425,000.00 | 387,000.00 | 389,500.00 | 349,627.73 | 51,423 |
| 2022-06-21 | 422,000.00 | 423,000.00 | 412,500.00 | 418,000.00 | 375,210.25 | 19,903 |
| 2022-06-20 | 437,000.00 | 439,500.00 | 412,500.00 | 418,500.00 | 375,659.07 | 27,316 |
| 2022-06-17 | 424,000.00 | 436,000.00 | 423,500.00 | 432,500.00 | 388,225.92 | 24,878 |
| 2022-06-16 | 445,000.00 | 453,000.00 | 436,500.00 | 436,500.00 | 391,816.45 | 25,920 |
| 2022-06-15 | 452,500.00 | 456,500.00 | 433,500.00 | 435,000.00 | 390,470.00 | 39,963 |
| 2022-06-14 | 456,000.00 | 469,000.00 | 450,000.00 | 456,500.00 | 409,769.09 | 40,990 |
| 2022-06-13 | 477,000.00 | 480,500.00 | 460,000.00 | 469,500.00 | 421,438.31 | 50,144 |
| 2022-06-10 | 488,000.00 | 496,000.00 | 486,000.00 | 490,500.00 | 440,288.58 | 16,088 |
| 2022-06-09 | 498,000.00 | 502,000.00 | 490,000.00 | 496,000.00 | 445,225.56 | 24,802 |
| 2022-06-08 | 509,000.00 | 513,000.00 | 497,000.00 | 502,000.00 | 450,611.35 | 21,324 |
| 2022-06-07 | 517,000.00 | 524,000.00 | 502,000.00 | 506,000.00 | 454,201.88 | 23,291 |
| 2022-06-03 | 516,000.00 | 524,000.00 | 513,000.00 | 517,000.00 | 464,075.84 | 28,378 |
| 2022-06-02 | 516,000.00 | 516,000.00 | 503,000.00 | 511,000.00 | 458,690.04 | 34,441 |
| 2022-05-31 | 526,000.00 | 531,000.00 | 519,000.00 | 520,000.00 | 466,768.73 | 44,399 |
| 2022-05-30 | 506,000.00 | 522,000.00 | 501,000.00 | 521,000.00 | 467,666.36 | 92,039 |
| 2022-05-27 | 497,000.00 | 497,500.00 | 482,500.00 | 484,500.00 | 434,902.79 | 22,909 |
| 2022-05-26 | 480,000.00 | 500,000.00 | 478,500.00 | 488,500.00 | 438,493.32 | 41,474 |
| 2022-05-25 | 473,000.00 | 483,000.00 | 468,000.00 | 481,000.00 | 431,761.08 | 23,125 |
| 2022-05-24 | 479,000.00 | 481,500.00 | 467,500.00 | 467,500.00 | 419,643.04 | 17,107 |
| 2022-05-23 | 480,000.00 | 484,000.00 | 472,000.00 | 478,000.00 | 429,068.18 | 15,883 |
| 2022-05-20 | 460,500.00 | 476,500.00 | 458,500.00 | 475,500.00 | 426,824.10 | 25,722 |
| 2022-05-19 | 455,000.00 | 458,000.00 | 452,000.00 | 456,000.00 | 409,320.27 | 18,677 |
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.