Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 222,000.00 | 222,500.00 | 219,000.00 | 219,500.00 | 219,500.00 | 7,955 |
| 2026-04-17 | 225,000.00 | 225,000.00 | 219,000.00 | 221,500.00 | 221,500.00 | 7,989 |
| 2026-04-16 | 221,500.00 | 224,000.00 | 221,500.00 | 223,500.00 | 223,500.00 | 7,685 |
| 2026-04-15 | 221,500.00 | 222,500.00 | 219,000.00 | 221,500.00 | 221,500.00 | 8,323 |
| 2026-04-14 | 214,500.00 | 219,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 10,201 |
| 2026-04-13 | 212,500.00 | 213,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | 7,685 |
| 2026-04-10 | 214,500.00 | 216,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | 6,675 |
| 2026-04-09 | 214,000.00 | 217,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | 8,912 |
| 2026-04-08 | 212,000.00 | 215,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | 15,001 |
| 2026-04-07 | 210,000.00 | 212,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 8,580 |
| 2026-04-06 | 213,500.00 | 217,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | 8,943 |
| 2026-04-03 | 213,000.00 | 217,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | 7,035 |
| 2026-04-02 | 223,500.00 | 223,500.00 | 206,500.00 | 207,500.00 | 207,500.00 | 15,201 |
| 2026-04-01 | 227,000.00 | 227,000.00 | 217,000.00 | 221,500.00 | 221,500.00 | 17,241 |
| 2026-03-31 | 215,000.00 | 223,500.00 | 214,500.00 | 220,000.00 | 220,000.00 | 11,979 |
| 2026-03-30 | 213,500.00 | 223,000.00 | 212,500.00 | 221,500.00 | 221,500.00 | 9,994 |
| 2026-03-27 | 213,000.00 | 226,000.00 | 211,500.00 | 226,000.00 | 226,000.00 | 14,030 |
| 2026-03-26 | 225,000.00 | 227,500.00 | 219,500.00 | 221,500.00 | 221,500.00 | 10,627 |
| 2026-03-25 | 223,000.00 | 226,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 7,839 |
| 2026-03-24 | 228,000.00 | 228,000.00 | 213,500.00 | 219,500.00 | 219,500.00 | 9,935 |
| 2026-03-23 | 214,500.00 | 221,500.00 | 213,500.00 | 218,000.00 | 218,000.00 | 16,803 |
| 2026-03-20 | 228,500.00 | 238,000.00 | 224,000.00 | 225,500.00 | 225,500.00 | 18,225 |
| 2026-03-19 | 223,000.00 | 226,000.00 | 219,500.00 | 221,000.00 | 221,000.00 | 11,536 |
| 2026-03-18 | 226,000.00 | 228,500.00 | 221,000.00 | 228,000.00 | 228,000.00 | 18,425 |
| 2026-03-17 | 212,500.00 | 225,000.00 | 212,500.00 | 219,000.00 | 219,000.00 | 15,787 |
| 2026-03-16 | 216,500.00 | 217,000.00 | 209,500.00 | 210,000.00 | 210,000.00 | 11,312 |
| 2026-03-13 | 215,000.00 | 222,000.00 | 209,500.00 | 218,000.00 | 218,000.00 | 12,177 |
| 2026-03-12 | 215,500.00 | 220,000.00 | 214,500.00 | 220,000.00 | 220,000.00 | 12,543 |
| 2026-03-11 | 212,000.00 | 226,000.00 | 205,000.00 | 217,500.00 | 217,500.00 | 17,121 |
| 2026-03-10 | 209,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 9,722 |
| 2026-03-09 | 195,200.00 | 201,500.00 | 192,100.00 | 197,900.00 | 197,900.00 | 22,572 |
| 2026-03-06 | 205,000.00 | 213,500.00 | 201,500.00 | 212,000.00 | 212,000.00 | 14,736 |
| 2026-03-05 | 208,000.00 | 214,000.00 | 204,500.00 | 209,000.00 | 209,000.00 | 25,783 |
| 2026-03-04 | 220,500.00 | 221,000.00 | 192,500.00 | 195,300.00 | 195,300.00 | 50,892 |
| 2026-03-03 | 245,500.00 | 245,500.00 | 230,000.00 | 230,000.00 | 230,000.00 | 28,000 |
| 2026-02-27 | 257,000.00 | 258,000.00 | 250,500.00 | 251,000.00 | 251,000.00 | 25,811 |
| 2026-02-26 | 267,000.00 | 267,000.00 | 256,500.00 | 258,000.00 | 258,000.00 | 19,941 |
| 2026-02-25 | 257,500.00 | 268,000.00 | 254,500.00 | 263,500.00 | 263,500.00 | 31,517 |
| 2026-02-24 | 254,500.00 | 256,500.00 | 250,000.00 | 254,000.00 | 254,000.00 | 18,912 |
| 2026-02-23 | 256,000.00 | 257,000.00 | 251,500.00 | 253,500.00 | 253,500.00 | 14,469 |
| 2026-02-20 | 256,500.00 | 257,000.00 | 252,500.00 | 254,500.00 | 254,500.00 | 18,038 |
| 2026-02-19 | 262,500.00 | 265,000.00 | 254,000.00 | 258,000.00 | 258,000.00 | 19,491 |
| 2026-02-13 | 258,500.00 | 261,000.00 | 245,500.00 | 257,000.00 | 257,000.00 | 39,322 |
| 2026-02-12 | 261,500.00 | 267,500.00 | 261,500.00 | 263,000.00 | 263,000.00 | 26,995 |
| 2026-02-11 | 262,000.00 | 267,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 24,369 |
| 2026-02-10 | 264,500.00 | 264,500.00 | 255,500.00 | 259,500.00 | 259,500.00 | 24,318 |
| 2026-02-09 | 255,500.00 | 261,000.00 | 249,500.00 | 257,500.00 | 257,500.00 | 24,151 |
| 2026-02-06 | 241,500.00 | 249,500.00 | 236,000.00 | 246,000.00 | 246,000.00 | 24,389 |
| 2026-02-05 | 253,000.00 | 259,500.00 | 250,500.00 | 251,500.00 | 251,500.00 | 22,910 |
| 2026-02-04 | 253,500.00 | 261,000.00 | 252,000.00 | 260,000.00 | 260,000.00 | 33,448 |
| 2026-02-03 | 244,000.00 | 261,000.00 | 236,000.00 | 261,000.00 | 261,000.00 | 58,816 |
| 2026-02-02 | 234,000.00 | 243,000.00 | 227,500.00 | 231,000.00 | 231,000.00 | 33,963 |
| 2026-01-30 | 249,500.00 | 252,000.00 | 237,000.00 | 237,000.00 | 237,000.00 | 44,521 |
| 2026-01-29 | 264,500.00 | 265,000.00 | 244,500.00 | 254,500.00 | 254,500.00 | 69,732 |
| 2026-01-28 | 264,000.00 | 274,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 75,998 |
| 2026-01-27 | 235,000.00 | 258,000.00 | 232,500.00 | 245,000.00 | 245,000.00 | 99,933 |
| 2026-01-26 | 224,500.00 | 235,500.00 | 223,500.00 | 228,000.00 | 228,000.00 | 52,276 |
| 2026-01-23 | 219,000.00 | 221,000.00 | 212,000.00 | 219,500.00 | 219,500.00 | 32,029 |
| 2026-01-22 | 215,500.00 | 221,000.00 | 207,500.00 | 217,000.00 | 217,000.00 | 39,882 |
| 2026-01-21 | 205,000.00 | 218,500.00 | 203,000.00 | 215,500.00 | 215,500.00 | 51,872 |
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.