Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 189,400.00 | 192,800.00 | 188,600.00 | 189,300.00 | 186,797.36 | 9,404 |
| 2025-10-22 | 185,000.00 | 191,400.00 | 184,400.00 | 191,400.00 | 188,869.59 | 8,204 |
| 2025-10-21 | 185,000.00 | 190,700.00 | 185,000.00 | 185,700.00 | 183,244.95 | 13,345 |
| 2025-10-20 | 185,000.00 | 186,900.00 | 181,900.00 | 185,400.00 | 182,948.92 | 8,665 |
| 2025-10-17 | 183,200.00 | 187,800.00 | 182,600.00 | 185,000.00 | 182,554.20 | 15,839 |
| 2025-10-16 | 179,900.00 | 184,900.00 | 179,900.00 | 184,900.00 | 182,455.53 | 9,930 |
| 2025-10-15 | 177,700.00 | 181,000.00 | 177,500.00 | 180,300.00 | 177,916.34 | 4,685 |
| 2025-10-14 | 176,700.00 | 180,400.00 | 176,500.00 | 177,700.00 | 175,350.71 | 7,866 |
| 2025-10-13 | 178,300.00 | 179,000.00 | 175,700.00 | 177,400.00 | 175,054.68 | 8,578 |
| 2025-10-10 | 181,800.00 | 182,300.00 | 179,000.00 | 179,200.00 | 176,830.88 | 12,153 |
| 2025-10-02 | 182,100.00 | 183,600.00 | 181,000.00 | 181,900.00 | 179,495.19 | 10,843 |
| 2025-10-01 | 181,300.00 | 182,300.00 | 179,800.00 | 180,100.00 | 177,718.98 | 5,217 |
| 2025-09-30 | 180,600.00 | 181,700.00 | 180,000.00 | 180,100.00 | 177,718.98 | 6,661 |
| 2025-09-29 | 182,700.00 | 183,800.00 | 181,100.00 | 181,500.00 | 179,100.48 | 5,538 |
| 2025-09-26 | 184,500.00 | 185,600.00 | 180,900.00 | 181,000.00 | 178,607.09 | 11,512 |
| 2025-09-25 | 185,400.00 | 186,400.00 | 184,900.00 | 185,700.00 | 183,244.95 | 4,482 |
| 2025-09-24 | 187,000.00 | 188,700.00 | 185,900.00 | 186,100.00 | 183,639.66 | 6,437 |
| 2025-09-23 | 188,700.00 | 189,200.00 | 187,200.00 | 188,600.00 | 186,106.61 | 5,952 |
| 2025-09-22 | 191,600.00 | 191,600.00 | 188,200.00 | 188,700.00 | 186,205.29 | 5,622 |
| 2025-09-19 | 193,200.00 | 194,500.00 | 189,200.00 | 190,200.00 | 187,685.46 | 9,586 |
| 2025-09-18 | 191,300.00 | 195,000.00 | 191,000.00 | 193,200.00 | 190,645.80 | 6,026 |
| 2025-09-17 | 193,200.00 | 193,900.00 | 191,200.00 | 191,500.00 | 188,968.27 | 6,076 |
| 2025-09-16 | 198,500.00 | 198,500.00 | 192,100.00 | 192,300.00 | 189,757.69 | 11,325 |
| 2025-09-15 | 196,100.00 | 199,700.00 | 196,100.00 | 198,500.00 | 195,875.73 | 6,002 |
| 2025-09-12 | 200,000.00 | 200,000.00 | 196,400.00 | 198,000.00 | 195,382.34 | 9,625 |
| 2025-09-11 | 195,000.00 | 198,900.00 | 193,000.00 | 198,600.00 | 195,974.41 | 18,306 |
| 2025-09-10 | 192,000.00 | 196,500.00 | 192,000.00 | 194,700.00 | 192,125.97 | 11,200 |
| 2025-09-09 | 191,700.00 | 194,200.00 | 190,500.00 | 193,800.00 | 191,237.86 | 6,141 |
| 2025-09-08 | 193,600.00 | 193,600.00 | 190,100.00 | 191,600.00 | 189,066.95 | 5,206 |
| 2025-09-05 | 191,000.00 | 193,300.00 | 190,600.00 | 193,300.00 | 190,744.47 | 6,937 |
| 2025-09-04 | 188,000.00 | 191,400.00 | 188,000.00 | 191,000.00 | 188,474.88 | 3,134 |
| 2025-09-03 | 187,700.00 | 191,900.00 | 187,700.00 | 189,600.00 | 187,093.39 | 3,419 |
| 2025-09-02 | 187,700.00 | 190,400.00 | 187,500.00 | 189,300.00 | 186,797.36 | 4,669 |
| 2025-09-01 | 189,900.00 | 190,100.00 | 186,800.00 | 188,800.00 | 186,303.97 | 5,738 |
| 2025-08-29 | 190,200.00 | 190,500.00 | 188,600.00 | 190,100.00 | 187,586.78 | 3,873 |
| 2025-08-28 | 189,400.00 | 192,200.00 | 188,200.00 | 189,500.00 | 186,994.71 | 5,044 |
| 2025-08-27 | 190,000.00 | 192,600.00 | 188,600.00 | 190,300.00 | 187,784.14 | 8,017 |
| 2025-08-26 | 183,100.00 | 190,000.00 | 183,100.00 | 188,400.00 | 185,909.25 | 9,657 |
| 2025-08-25 | 182,400.00 | 184,900.00 | 181,500.00 | 184,900.00 | 182,455.53 | 12,213 |
| 2025-08-22 | 188,900.00 | 188,900.00 | 179,800.00 | 181,200.00 | 178,804.44 | 25,796 |
| 2025-08-21 | 184,000.00 | 188,100.00 | 183,900.00 | 185,900.00 | 183,442.31 | 9,198 |
| 2025-08-20 | 183,600.00 | 185,000.00 | 179,800.00 | 184,000.00 | 181,567.42 | 8,765 |
| 2025-08-19 | 181,900.00 | 183,700.00 | 179,300.00 | 182,600.00 | 180,185.93 | 8,744 |
| 2025-08-18 | 183,800.00 | 183,800.00 | 180,600.00 | 180,800.00 | 178,409.73 | 6,920 |
| 2025-08-14 | 184,400.00 | 185,500.00 | 182,000.00 | 183,800.00 | 181,370.07 | 6,145 |
| 2025-08-13 | 181,000.00 | 184,000.00 | 180,100.00 | 183,700.00 | 181,271.39 | 8,837 |
| 2025-08-12 | 184,600.00 | 187,000.00 | 180,300.00 | 180,900.00 | 178,508.41 | 24,927 |
| 2025-08-11 | 188,000.00 | 188,000.00 | 185,300.00 | 185,300.00 | 182,850.24 | 14,997 |
| 2025-08-08 | 188,900.00 | 189,500.00 | 187,800.00 | 188,200.00 | 185,711.90 | 7,717 |
| 2025-08-07 | 189,500.00 | 190,700.00 | 187,300.00 | 188,800.00 | 186,303.97 | 16,535 |
| 2025-08-06 | 190,000.00 | 192,900.00 | 189,000.00 | 190,800.00 | 188,277.53 | 6,958 |
| 2025-08-05 | 188,500.00 | 192,300.00 | 188,400.00 | 189,000.00 | 186,501.32 | 11,094 |
| 2025-08-04 | 187,100.00 | 191,100.00 | 186,200.00 | 189,600.00 | 187,093.39 | 5,692 |
| 2025-08-01 | 195,000.00 | 195,400.00 | 187,000.00 | 187,000.00 | 184,527.76 | 22,851 |
| 2025-07-31 | 199,000.00 | 202,000.00 | 196,600.00 | 197,600.00 | 194,987.63 | 10,607 |
| 2025-07-30 | 197,900.00 | 201,000.00 | 197,200.00 | 198,400.00 | 195,777.05 | 8,672 |
| 2025-07-29 | 201,000.00 | 202,000.00 | 194,300.00 | 197,400.00 | 194,790.27 | 15,656 |
| 2025-07-28 | 202,000.00 | 206,000.00 | 200,000.00 | 201,000.00 | 198,342.68 | 15,352 |
| 2025-07-25 | 199,000.00 | 200,500.00 | 197,600.00 | 198,800.00 | 196,171.76 | 7,920 |
| 2025-07-24 | 200,500.00 | 202,500.00 | 198,400.00 | 199,500.00 | 196,862.51 | 12,941 |
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.