Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 204,500.00 | 210,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 19,831 |
| 2026-01-19 | 202,500.00 | 207,500.00 | 198,200.00 | 206,500.00 | 206,500.00 | 22,195 |
| 2026-01-16 | 203,000.00 | 214,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | 38,182 |
| 2026-01-15 | 192,500.00 | 205,000.00 | 192,500.00 | 202,000.00 | 202,000.00 | 27,848 |
| 2026-01-14 | 189,700.00 | 198,900.00 | 188,400.00 | 195,200.00 | 195,200.00 | 23,729 |
| 2026-01-13 | 190,000.00 | 191,300.00 | 186,400.00 | 191,100.00 | 191,100.00 | 13,360 |
| 2026-01-12 | 184,000.00 | 190,800.00 | 183,000.00 | 189,000.00 | 189,000.00 | 15,472 |
| 2026-01-09 | 179,000.00 | 184,100.00 | 178,900.00 | 182,900.00 | 182,900.00 | 9,688 |
| 2026-01-08 | 177,800.00 | 179,700.00 | 176,500.00 | 179,000.00 | 179,000.00 | 10,959 |
| 2026-01-07 | 178,500.00 | 180,400.00 | 177,200.00 | 179,300.00 | 179,300.00 | 16,467 |
| 2026-01-06 | 178,800.00 | 181,000.00 | 178,000.00 | 178,300.00 | 178,300.00 | 9,685 |
| 2026-01-05 | 178,500.00 | 180,950.00 | 178,200.00 | 178,800.00 | 178,800.00 | 10,727 |
| 2026-01-02 | 181,500.00 | 182,300.00 | 179,000.00 | 179,100.00 | 179,100.00 | 8,939 |
| 2025-12-30 | 184,200.00 | 184,200.00 | 181,400.00 | 181,600.00 | 181,600.00 | 11,689 |
| 2025-12-29 | 187,300.00 | 187,300.00 | 181,900.00 | 184,200.00 | 184,200.00 | 10,763 |
| 2025-12-26 | 192,000.00 | 193,200.00 | 188,500.00 | 189,100.00 | 186,600.00 | 6,458 |
| 2025-12-24 | 190,700.00 | 192,600.00 | 190,700.00 | 191,500.00 | 188,968.27 | 3,574 |
| 2025-12-23 | 194,400.00 | 196,300.00 | 191,100.00 | 191,200.00 | 188,672.24 | 5,339 |
| 2025-12-22 | 190,500.00 | 194,000.00 | 189,400.00 | 193,800.00 | 191,237.86 | 9,806 |
| 2025-12-19 | 186,800.00 | 189,800.00 | 185,100.00 | 189,000.00 | 186,501.32 | 9,957 |
| 2025-12-18 | 189,300.00 | 189,300.00 | 184,500.00 | 185,600.00 | 183,146.27 | 11,467 |
| 2025-12-17 | 192,400.00 | 194,800.00 | 188,900.00 | 189,400.00 | 186,896.03 | 11,163 |
| 2025-12-16 | 195,000.00 | 195,000.00 | 190,900.00 | 191,000.00 | 188,474.88 | 13,817 |
| 2025-12-15 | 194,300.00 | 197,600.00 | 192,600.00 | 194,800.00 | 192,224.64 | 7,770 |
| 2025-12-12 | 197,100.00 | 197,100.00 | 190,500.00 | 195,900.00 | 193,310.10 | 7,698 |
| 2025-12-11 | 196,400.00 | 196,700.00 | 193,800.00 | 195,200.00 | 192,619.35 | 12,493 |
| 2025-12-10 | 196,000.00 | 196,700.00 | 194,200.00 | 194,600.00 | 192,027.29 | 4,521 |
| 2025-12-09 | 196,600.00 | 197,600.00 | 195,000.00 | 196,500.00 | 193,902.17 | 5,687 |
| 2025-12-08 | 198,300.00 | 199,900.00 | 196,600.00 | 197,600.00 | 194,987.63 | 6,617 |
| 2025-12-05 | 196,300.00 | 199,600.00 | 196,000.00 | 198,900.00 | 196,270.44 | 10,045 |
| 2025-12-04 | 198,600.00 | 200,500.00 | 196,900.00 | 198,600.00 | 195,974.41 | 7,705 |
| 2025-12-03 | 195,000.00 | 199,900.00 | 195,000.00 | 199,900.00 | 197,257.22 | 6,989 |
| 2025-12-02 | 193,900.00 | 196,000.00 | 192,500.00 | 195,800.00 | 193,211.42 | 4,069 |
| 2025-12-01 | 197,500.00 | 199,300.00 | 192,700.00 | 193,700.00 | 191,139.19 | 9,932 |
| 2025-11-28 | 200,500.00 | 200,500.00 | 196,400.00 | 196,900.00 | 194,296.88 | 5,580 |
| 2025-11-27 | 201,000.00 | 207,500.00 | 198,400.00 | 198,800.00 | 196,171.76 | 8,230 |
| 2025-11-26 | 203,000.00 | 204,000.00 | 199,500.00 | 200,500.00 | 197,849.29 | 7,559 |
| 2025-11-25 | 199,800.00 | 203,000.00 | 196,700.00 | 198,900.00 | 196,270.44 | 12,515 |
| 2025-11-24 | 200,000.00 | 201,500.00 | 195,600.00 | 197,900.00 | 195,283.66 | 11,979 |
| 2025-11-21 | 197,500.00 | 201,500.00 | 195,500.00 | 198,200.00 | 195,579.69 | 12,939 |
| 2025-11-20 | 198,700.00 | 204,500.00 | 198,700.00 | 200,000.00 | 197,355.90 | 7,255 |
| 2025-11-19 | 203,000.00 | 203,000.00 | 195,600.00 | 198,100.00 | 195,481.02 | 12,998 |
| 2025-11-18 | 202,000.00 | 205,500.00 | 198,600.00 | 198,600.00 | 195,974.41 | 10,064 |
| 2025-11-17 | 201,000.00 | 205,500.00 | 199,500.00 | 202,500.00 | 199,822.85 | 9,676 |
| 2025-11-14 | 208,000.00 | 209,000.00 | 201,000.00 | 201,500.00 | 198,836.07 | 18,032 |
| 2025-11-13 | 207,000.00 | 215,000.00 | 205,250.00 | 215,000.00 | 212,157.59 | 35,508 |
| 2025-11-12 | 199,600.00 | 209,000.00 | 198,400.00 | 207,000.00 | 204,263.35 | 23,988 |
| 2025-11-11 | 200,000.00 | 205,000.00 | 198,400.00 | 199,800.00 | 197,158.54 | 16,069 |
| 2025-11-10 | 194,000.00 | 200,000.00 | 192,600.00 | 198,600.00 | 195,974.41 | 11,808 |
| 2025-11-07 | 197,300.00 | 200,500.00 | 192,700.00 | 194,000.00 | 191,435.22 | 18,852 |
| 2025-11-06 | 199,900.00 | 204,500.00 | 194,200.00 | 200,500.00 | 197,849.29 | 20,477 |
| 2025-11-05 | 200,000.00 | 200,000.00 | 190,200.00 | 195,400.00 | 192,816.71 | 25,849 |
| 2025-11-04 | 187,500.00 | 211,500.00 | 186,400.00 | 202,500.00 | 199,822.85 | 65,610 |
| 2025-11-03 | 184,700.00 | 186,400.00 | 181,500.00 | 185,000.00 | 182,554.20 | 18,585 |
| 2025-10-31 | 192,600.00 | 192,800.00 | 184,100.00 | 185,200.00 | 182,751.56 | 42,122 |
| 2025-10-30 | 200,500.00 | 201,500.00 | 195,000.00 | 196,500.00 | 193,902.17 | 16,782 |
| 2025-10-29 | 203,500.00 | 205,000.00 | 198,600.00 | 203,000.00 | 200,316.23 | 18,846 |
| 2025-10-28 | 199,200.00 | 202,000.00 | 198,200.00 | 201,000.00 | 198,342.68 | 10,274 |
| 2025-10-27 | 200,000.00 | 203,000.00 | 198,200.00 | 201,000.00 | 198,342.68 | 16,418 |
| 2025-10-24 | 191,700.00 | 200,500.00 | 191,000.00 | 200,000.00 | 197,355.90 | 24,244 |
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.