Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 153,800.00 | 153,800.00 | 143,100.00 | 143,100.00 | 143,100.00 | 11,343 |
| 2026-07-16 | 147,100.00 | 152,000.00 | 145,100.00 | 150,500.00 | 150,500.00 | 6,913 |
| 2026-07-15 | 144,600.00 | 150,000.00 | 144,600.00 | 147,500.00 | 147,500.00 | 10,489 |
| 2026-07-14 | 145,300.00 | 147,000.00 | 142,200.00 | 143,000.00 | 143,000.00 | 16,117 |
| 2026-07-13 | 150,500.00 | 153,100.00 | 143,900.00 | 145,000.00 | 145,000.00 | 12,177 |
| 2026-07-10 | 148,500.00 | 154,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 13,532 |
| 2026-07-09 | 147,200.00 | 153,000.00 | 146,300.00 | 148,300.00 | 148,300.00 | 14,667 |
| 2026-07-08 | 155,900.00 | 155,900.00 | 149,000.00 | 150,200.00 | 150,200.00 | 14,872 |
| 2026-07-07 | 154,800.00 | 159,600.00 | 152,200.00 | 156,400.00 | 156,400.00 | 11,928 |
| 2026-07-06 | 161,500.00 | 163,000.00 | 154,000.00 | 159,200.00 | 159,200.00 | 10,472 |
| 2026-07-03 | 161,000.00 | 161,000.00 | 152,100.00 | 159,500.00 | 159,500.00 | 13,882 |
| 2026-07-02 | 164,400.00 | 168,700.00 | 158,000.00 | 158,100.00 | 158,100.00 | 13,286 |
| 2026-07-01 | 164,000.00 | 170,000.00 | 162,200.00 | 164,800.00 | 164,800.00 | 12,637 |
| 2026-06-30 | 171,200.00 | 172,300.00 | 160,100.00 | 160,100.00 | 160,100.00 | 15,826 |
| 2026-06-29 | 160,300.00 | 171,200.00 | 159,100.00 | 171,200.00 | 171,200.00 | 13,818 |
| 2026-06-26 | 166,000.00 | 166,500.00 | 153,400.00 | 157,600.00 | 157,600.00 | 18,827 |
| 2026-06-25 | 171,000.00 | 174,000.00 | 165,200.00 | 166,600.00 | 166,600.00 | 12,443 |
| 2026-06-24 | 169,000.00 | 174,400.00 | 167,100.00 | 171,100.00 | 171,100.00 | 17,222 |
| 2026-06-23 | 180,100.00 | 184,500.00 | 170,000.00 | 170,200.00 | 170,200.00 | 24,791 |
| 2026-06-22 | 189,900.00 | 192,300.00 | 184,000.00 | 184,500.00 | 184,500.00 | 13,084 |
| 2026-06-19 | 196,100.00 | 197,700.00 | 185,100.00 | 188,000.00 | 188,000.00 | 25,069 |
| 2026-06-18 | 202,000.00 | 203,000.00 | 196,000.00 | 196,100.00 | 196,100.00 | 8,849 |
| 2026-06-17 | 209,000.00 | 209,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | 5,134 |
| 2026-06-16 | 209,000.00 | 211,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 9,538 |
| 2026-06-15 | 209,000.00 | 209,500.00 | 203,500.00 | 206,000.00 | 206,000.00 | 9,173 |
| 2026-06-12 | 198,000.00 | 206,500.00 | 194,000.00 | 197,900.00 | 197,900.00 | 12,739 |
| 2026-06-11 | 187,800.00 | 196,500.00 | 183,200.00 | 194,400.00 | 194,400.00 | 26,467 |
| 2026-06-10 | 187,200.00 | 191,300.00 | 183,900.00 | 190,200.00 | 190,200.00 | 13,670 |
| 2026-06-09 | 187,000.00 | 193,200.00 | 187,000.00 | 191,500.00 | 191,500.00 | 13,318 |
| 2026-06-08 | 189,300.00 | 191,900.00 | 182,000.00 | 186,900.00 | 186,900.00 | 18,960 |
| 2026-06-05 | 208,000.00 | 208,000.00 | 194,100.00 | 198,500.00 | 198,500.00 | 18,500 |
| 2026-06-04 | 195,100.00 | 212,500.00 | 195,000.00 | 209,000.00 | 209,000.00 | 18,531 |
| 2026-06-02 | 202,500.00 | 203,000.00 | 196,100.00 | 197,900.00 | 197,900.00 | 26,186 |
| 2026-06-01 | 210,000.00 | 210,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 23,381 |
| 2026-05-29 | 217,500.00 | 217,500.00 | 206,000.00 | 210,500.00 | 210,500.00 | 17,910 |
| 2026-05-28 | 219,500.00 | 219,500.00 | 202,500.00 | 209,500.00 | 209,500.00 | 21,908 |
| 2026-05-27 | 231,000.00 | 231,000.00 | 214,000.00 | 216,500.00 | 216,500.00 | 23,100 |
| 2026-05-26 | 240,500.00 | 241,000.00 | 226,000.00 | 231,500.00 | 231,500.00 | 18,119 |
| 2026-05-22 | 218,500.00 | 230,000.00 | 218,500.00 | 227,500.00 | 227,500.00 | 18,459 |
| 2026-05-21 | 217,000.00 | 217,000.00 | 212,500.00 | 213,500.00 | 213,500.00 | 16,075 |
| 2026-05-20 | 221,000.00 | 221,000.00 | 204,000.00 | 211,000.00 | 211,000.00 | 21,910 |
| 2026-05-19 | 230,000.00 | 231,500.00 | 214,000.00 | 219,500.00 | 219,500.00 | 13,843 |
| 2026-05-18 | 231,000.00 | 231,000.00 | 216,500.00 | 226,500.00 | 226,500.00 | 15,821 |
| 2026-05-15 | 248,500.00 | 249,000.00 | 224,000.00 | 228,000.00 | 228,000.00 | 21,297 |
| 2026-05-14 | 233,500.00 | 244,000.00 | 231,500.00 | 239,000.00 | 239,000.00 | 17,149 |
| 2026-05-13 | 235,000.00 | 237,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | 13,951 |
| 2026-05-12 | 245,000.00 | 249,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | 30,284 |
| 2026-05-11 | 253,500.00 | 253,500.00 | 244,000.00 | 245,000.00 | 245,000.00 | 16,964 |
| 2026-05-08 | 249,000.00 | 262,500.00 | 244,500.00 | 257,500.00 | 257,500.00 | 25,970 |
| 2026-05-07 | 269,000.00 | 269,000.00 | 251,500.00 | 254,000.00 | 254,000.00 | 25,909 |
| 2026-05-06 | 261,500.00 | 261,500.00 | 251,000.00 | 258,500.00 | 258,500.00 | 36,663 |
| 2026-05-04 | 274,000.00 | 275,000.00 | 265,500.00 | 267,000.00 | 267,000.00 | 27,396 |
| 2026-04-30 | 282,000.00 | 282,000.00 | 268,000.00 | 269,500.00 | 269,500.00 | 27,365 |
| 2026-04-29 | 259,500.00 | 282,000.00 | 257,000.00 | 277,500.00 | 277,500.00 | 66,284 |
| 2026-04-28 | 244,000.00 | 280,000.00 | 244,000.00 | 264,000.00 | 264,000.00 | 102,684 |
| 2026-04-27 | 245,000.00 | 245,000.00 | 238,000.00 | 239,000.00 | 239,000.00 | 14,278 |
| 2026-04-24 | 236,500.00 | 238,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 11,950 |
| 2026-04-23 | 245,500.00 | 245,500.00 | 226,500.00 | 235,500.00 | 235,500.00 | 35,384 |
| 2026-04-22 | 224,500.00 | 234,000.00 | 221,500.00 | 234,000.00 | 234,000.00 | 25,893 |
| 2026-04-21 | 220,000.00 | 221,500.00 | 217,500.00 | 219,500.00 | 219,500.00 | 11,037 |
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.