Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 448,000.00 | 474,000.00 | 448,000.00 | 469,500.00 | 421,438.31 | 53,737 |
| 2022-02-17 | 466,500.00 | 475,000.00 | 452,000.00 | 456,500.00 | 409,769.09 | 75,330 |
| 2022-02-16 | 430,000.00 | 468,000.00 | 428,500.00 | 458,000.00 | 411,115.54 | 81,503 |
| 2022-02-15 | 420,000.00 | 431,500.00 | 415,000.00 | 419,500.00 | 376,556.70 | 31,963 |
| 2022-02-14 | 431,500.00 | 437,000.00 | 420,000.00 | 421,000.00 | 377,903.15 | 38,283 |
| 2022-02-11 | 440,000.00 | 453,500.00 | 438,000.00 | 441,500.00 | 396,304.61 | 37,102 |
| 2022-02-10 | 452,000.00 | 461,000.00 | 436,000.00 | 446,000.00 | 400,343.95 | 60,791 |
| 2022-02-09 | 431,500.00 | 453,500.00 | 431,000.00 | 449,000.00 | 403,036.85 | 59,090 |
| 2022-02-08 | 439,000.00 | 448,000.00 | 427,500.00 | 429,500.00 | 385,533.02 | 44,246 |
| 2022-02-07 | 435,000.00 | 437,500.00 | 422,000.00 | 432,000.00 | 387,777.10 | 31,782 |
| 2022-02-04 | 417,500.00 | 434,500.00 | 413,500.00 | 434,000.00 | 389,572.36 | 43,050 |
| 2022-02-03 | 426,500.00 | 434,000.00 | 419,000.00 | 419,000.00 | 376,107.88 | 39,080 |
| 2022-01-28 | 422,000.00 | 428,000.00 | 398,000.00 | 423,000.00 | 379,698.41 | 78,609 |
| 2022-01-27 | 441,000.00 | 449,000.00 | 420,500.00 | 422,000.00 | 378,800.78 | 65,057 |
| 2022-01-26 | 452,000.00 | 461,500.00 | 440,000.00 | 441,500.00 | 396,304.61 | 51,648 |
| 2022-01-25 | 477,000.00 | 480,000.00 | 450,000.00 | 453,000.00 | 406,627.38 | 69,718 |
| 2022-01-24 | 470,500.00 | 482,000.00 | 465,500.00 | 476,000.00 | 427,272.92 | 60,210 |
| 2022-01-21 | 499,000.00 | 503,000.00 | 485,000.00 | 485,000.00 | 435,351.61 | 61,883 |
| 2022-01-20 | 500,000.00 | 509,000.00 | 492,000.00 | 505,000.00 | 453,304.25 | 29,957 |
| 2022-01-19 | 504,000.00 | 513,000.00 | 498,000.00 | 501,000.00 | 449,713.72 | 57,115 |
| 2022-01-18 | 519,000.00 | 532,000.00 | 509,000.00 | 517,000.00 | 464,075.84 | 54,791 |
| 2022-01-17 | 534,000.00 | 535,000.00 | 518,000.00 | 522,000.00 | 468,564.00 | 39,851 |
| 2022-01-14 | 536,000.00 | 541,000.00 | 528,000.00 | 533,000.00 | 478,437.95 | 37,070 |
| 2022-01-13 | 554,000.00 | 568,000.00 | 541,000.00 | 541,000.00 | 485,619.01 | 57,742 |
| 2022-01-12 | 533,000.00 | 545,000.00 | 533,000.00 | 543,000.00 | 487,414.27 | 33,622 |
| 2022-01-11 | 550,000.00 | 553,000.00 | 524,000.00 | 531,000.00 | 476,642.69 | 61,001 |
| 2022-01-10 | 559,000.00 | 572,000.00 | 541,000.00 | 549,000.00 | 492,800.07 | 43,051 |
| 2022-01-07 | 550,000.00 | 584,000.00 | 546,000.00 | 567,000.00 | 508,957.44 | 67,027 |
| 2022-01-06 | 561,000.00 | 567,000.00 | 550,000.00 | 550,000.00 | 493,697.70 | 51,604 |
| 2022-01-05 | 588,000.00 | 599,000.00 | 570,000.00 | 572,000.00 | 513,445.61 | 61,275 |
| 2022-01-04 | 576,000.00 | 587,000.00 | 574,000.00 | 578,000.00 | 518,831.40 | 39,536 |
| 2022-01-03 | 597,000.00 | 600,000.00 | 566,000.00 | 574,000.00 | 515,240.87 | 86,312 |
| 2021-12-30 | 604,000.00 | 606,000.00 | 596,000.00 | 596,000.00 | 534,988.78 | 38,163 |
| 2021-12-29 | 594,000.00 | 605,000.00 | 593,000.00 | 599,000.00 | 537,681.67 | 69,658 |
| 2021-12-28 | 627,000.00 | 629,000.00 | 585,000.00 | 590,000.00 | 520,626.66 | 251,252 |
| 2021-12-27 | 639,000.00 | 649,000.00 | 634,000.00 | 634,000.00 | 559,453.06 | 30,366 |
| 2021-12-24 | 637,000.00 | 645,000.00 | 634,000.00 | 639,000.00 | 563,865.15 | 26,286 |
| 2021-12-23 | 636,000.00 | 642,000.00 | 626,000.00 | 635,000.00 | 560,335.48 | 36,800 |
| 2021-12-22 | 643,000.00 | 655,000.00 | 629,000.00 | 630,000.00 | 555,923.39 | 40,016 |
| 2021-12-21 | 633,000.00 | 643,000.00 | 626,000.00 | 638,000.00 | 562,982.73 | 38,182 |
| 2021-12-20 | 651,000.00 | 651,000.00 | 631,000.00 | 631,000.00 | 556,805.80 | 40,709 |
| 2021-12-17 | 645,000.00 | 656,000.00 | 642,000.00 | 650,000.00 | 573,571.75 | 32,556 |
| 2021-12-16 | 659,000.00 | 666,000.00 | 650,000.00 | 651,000.00 | 574,454.17 | 34,464 |
| 2021-12-15 | 651,000.00 | 672,000.00 | 651,000.00 | 653,000.00 | 576,219.00 | 44,230 |
| 2021-12-14 | 670,000.00 | 674,000.00 | 655,000.00 | 656,000.00 | 578,866.26 | 51,030 |
| 2021-12-13 | 691,000.00 | 697,000.00 | 676,000.00 | 677,000.00 | 597,397.03 | 45,195 |
| 2021-12-10 | 711,000.00 | 718,000.00 | 683,000.00 | 694,000.00 | 612,398.14 | 59,596 |
| 2021-12-09 | 712,000.00 | 732,000.00 | 705,000.00 | 711,000.00 | 627,399.25 | 66,956 |
| 2021-12-08 | 726,000.00 | 738,000.00 | 705,000.00 | 715,000.00 | 630,928.92 | 100,531 |
| 2021-12-07 | 695,000.00 | 718,000.00 | 678,000.00 | 716,000.00 | 631,811.34 | 181,109 |
| 2021-12-06 | 669,000.00 | 681,000.00 | 663,000.00 | 666,000.00 | 587,690.44 | 62,222 |
| 2021-12-03 | 630,000.00 | 675,000.00 | 620,000.00 | 674,000.00 | 594,749.78 | 151,257 |
| 2021-12-02 | 614,000.00 | 635,000.00 | 606,000.00 | 618,000.00 | 545,334.37 | 46,949 |
| 2021-12-01 | 601,000.00 | 625,000.00 | 585,000.00 | 622,000.00 | 548,864.04 | 73,982 |
| 2021-11-30 | 623,000.00 | 628,000.00 | 595,000.00 | 598,000.00 | 527,686.01 | 57,480 |
| 2021-11-29 | 596,000.00 | 628,000.00 | 595,000.00 | 618,000.00 | 545,334.37 | 57,022 |
| 2021-11-26 | 636,000.00 | 645,000.00 | 625,000.00 | 625,000.00 | 551,511.30 | 39,052 |
| 2021-11-25 | 650,000.00 | 655,000.00 | 632,000.00 | 635,000.00 | 560,335.48 | 56,157 |
| 2021-11-24 | 670,000.00 | 689,000.00 | 652,000.00 | 655,000.00 | 577,983.84 | 95,543 |
| 2021-11-23 | 633,000.00 | 668,000.00 | 623,000.00 | 659,000.00 | 581,513.51 | 92,969 |
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.