Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 464,500.00 | 472,500.00 | 464,500.00 | 466,000.00 | 418,296.59 | 14,409 |
| 2022-05-17 | 453,500.00 | 463,000.00 | 453,000.00 | 461,500.00 | 414,257.25 | 11,844 |
| 2022-05-16 | 459,500.00 | 464,000.00 | 452,500.00 | 453,500.00 | 407,076.19 | 14,101 |
| 2022-05-13 | 448,500.00 | 459,000.00 | 448,500.00 | 455,000.00 | 408,422.64 | 17,537 |
| 2022-05-12 | 463,500.00 | 464,000.00 | 446,000.00 | 448,000.00 | 402,139.22 | 38,472 |
| 2022-05-11 | 472,500.00 | 476,000.00 | 465,500.00 | 471,000.00 | 422,784.76 | 15,957 |
| 2022-05-10 | 464,000.00 | 478,500.00 | 455,000.00 | 475,000.00 | 426,375.28 | 33,373 |
| 2022-05-09 | 498,000.00 | 498,500.00 | 473,500.00 | 474,500.00 | 425,926.47 | 37,920 |
| 2022-05-06 | 468,500.00 | 494,500.00 | 468,500.00 | 493,500.00 | 442,981.48 | 74,809 |
| 2022-05-04 | 468,000.00 | 473,000.00 | 465,500.00 | 467,000.00 | 419,194.23 | 15,534 |
| 2022-05-03 | 471,000.00 | 473,500.00 | 464,500.00 | 466,500.00 | 418,745.41 | 24,192 |
| 2022-05-02 | 473,000.00 | 473,500.00 | 465,500.00 | 470,000.00 | 421,887.12 | 25,437 |
| 2022-04-29 | 486,000.00 | 490,000.00 | 477,500.00 | 478,000.00 | 429,068.18 | 23,885 |
| 2022-04-28 | 478,500.00 | 485,500.00 | 470,000.00 | 484,000.00 | 434,453.97 | 26,079 |
| 2022-04-27 | 470,000.00 | 477,000.00 | 464,500.00 | 474,500.00 | 425,926.47 | 27,662 |
| 2022-04-26 | 495,000.00 | 497,500.00 | 482,000.00 | 484,500.00 | 434,902.79 | 29,693 |
| 2022-04-25 | 492,000.00 | 499,500.00 | 487,000.00 | 489,500.00 | 439,390.95 | 33,011 |
| 2022-04-22 | 506,000.00 | 507,000.00 | 500,000.00 | 502,000.00 | 450,611.35 | 25,289 |
| 2022-04-21 | 505,000.00 | 525,000.00 | 505,000.00 | 513,000.00 | 460,485.31 | 45,864 |
| 2022-04-20 | 507,000.00 | 507,000.00 | 499,500.00 | 502,000.00 | 450,611.35 | 17,917 |
| 2022-04-19 | 500,000.00 | 509,000.00 | 500,000.00 | 504,000.00 | 452,406.62 | 16,061 |
| 2022-04-18 | 505,000.00 | 509,000.00 | 498,000.00 | 499,500.00 | 448,367.27 | 27,007 |
| 2022-04-15 | 515,000.00 | 517,000.00 | 507,000.00 | 511,000.00 | 458,690.04 | 21,545 |
| 2022-04-14 | 525,000.00 | 532,000.00 | 518,000.00 | 520,000.00 | 466,768.73 | 25,976 |
| 2022-04-13 | 503,000.00 | 528,000.00 | 502,000.00 | 524,000.00 | 470,359.26 | 40,855 |
| 2022-04-12 | 510,000.00 | 512,000.00 | 500,000.00 | 503,000.00 | 451,508.99 | 32,311 |
| 2022-04-11 | 527,000.00 | 531,000.00 | 515,000.00 | 517,000.00 | 464,075.84 | 36,123 |
| 2022-04-08 | 520,000.00 | 529,000.00 | 518,000.00 | 529,000.00 | 474,847.42 | 42,581 |
| 2022-04-07 | 515,000.00 | 526,000.00 | 507,000.00 | 514,000.00 | 461,382.94 | 35,243 |
| 2022-04-06 | 518,000.00 | 536,000.00 | 518,000.00 | 521,000.00 | 467,666.36 | 59,806 |
| 2022-04-05 | 533,000.00 | 534,000.00 | 515,000.00 | 518,000.00 | 464,973.47 | 44,835 |
| 2022-04-04 | 523,000.00 | 532,000.00 | 515,000.00 | 529,000.00 | 474,847.42 | 35,726 |
| 2022-04-01 | 526,000.00 | 539,000.00 | 517,000.00 | 522,000.00 | 468,564.00 | 99,422 |
| 2022-03-31 | 475,000.00 | 521,000.00 | 475,000.00 | 521,000.00 | 467,666.36 | 113,228 |
| 2022-03-30 | 475,500.00 | 482,500.00 | 473,000.00 | 475,000.00 | 426,375.28 | 21,671 |
| 2022-03-29 | 473,500.00 | 479,500.00 | 472,000.00 | 472,500.00 | 424,131.20 | 17,974 |
| 2022-03-28 | 480,500.00 | 481,000.00 | 472,500.00 | 473,000.00 | 424,580.02 | 24,974 |
| 2022-03-25 | 492,000.00 | 493,000.00 | 481,000.00 | 483,000.00 | 433,556.34 | 25,289 |
| 2022-03-24 | 490,000.00 | 490,500.00 | 478,000.00 | 490,000.00 | 439,839.77 | 26,725 |
| 2022-03-23 | 493,500.00 | 502,000.00 | 489,000.00 | 489,000.00 | 438,942.13 | 28,130 |
| 2022-03-22 | 486,000.00 | 495,000.00 | 486,000.00 | 489,500.00 | 439,390.95 | 20,942 |
| 2022-03-21 | 498,000.00 | 498,500.00 | 488,500.00 | 489,500.00 | 439,390.95 | 23,057 |
| 2022-03-18 | 505,000.00 | 505,000.00 | 496,000.00 | 496,000.00 | 445,225.56 | 24,303 |
| 2022-03-17 | 496,000.00 | 508,000.00 | 495,500.00 | 499,500.00 | 448,367.27 | 37,012 |
| 2022-03-16 | 482,500.00 | 489,500.00 | 479,000.00 | 484,000.00 | 434,453.97 | 23,699 |
| 2022-03-15 | 492,000.00 | 493,000.00 | 471,000.00 | 475,500.00 | 426,824.10 | 33,884 |
| 2022-03-14 | 503,000.00 | 503,000.00 | 489,500.00 | 492,500.00 | 442,083.85 | 28,488 |
| 2022-03-11 | 493,500.00 | 501,000.00 | 488,000.00 | 499,500.00 | 448,367.27 | 26,214 |
| 2022-03-10 | 500,000.00 | 505,000.00 | 490,500.00 | 493,000.00 | 442,532.66 | 35,031 |
| 2022-03-08 | 483,500.00 | 504,000.00 | 480,500.00 | 485,000.00 | 435,351.61 | 41,957 |
| 2022-03-07 | 495,500.00 | 501,000.00 | 490,500.00 | 492,500.00 | 442,083.85 | 37,271 |
| 2022-03-04 | 511,000.00 | 519,000.00 | 500,000.00 | 505,000.00 | 453,304.25 | 45,546 |
| 2022-03-03 | 505,000.00 | 520,000.00 | 499,000.00 | 510,000.00 | 457,792.41 | 76,231 |
| 2022-03-02 | 467,000.00 | 494,000.00 | 462,500.00 | 487,500.00 | 437,595.69 | 65,634 |
| 2022-02-28 | 459,000.00 | 469,500.00 | 453,000.00 | 464,000.00 | 416,501.33 | 31,656 |
| 2022-02-25 | 452,500.00 | 468,000.00 | 452,000.00 | 459,500.00 | 412,461.99 | 54,100 |
| 2022-02-24 | 455,500.00 | 467,000.00 | 439,000.00 | 440,000.00 | 394,958.16 | 52,530 |
| 2022-02-23 | 448,000.00 | 466,000.00 | 444,500.00 | 459,500.00 | 412,461.99 | 40,041 |
| 2022-02-22 | 451,500.00 | 458,500.00 | 442,000.00 | 442,500.00 | 397,202.24 | 47,193 |
| 2022-02-21 | 459,500.00 | 465,000.00 | 452,500.00 | 463,500.00 | 416,052.51 | 37,592 |
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.