Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 201,000.00 | 203,500.00 | 197,100.00 | 199,500.00 | 196,862.51 | 13,590 |
| 2025-07-22 | 204,000.00 | 205,000.00 | 199,500.00 | 200,000.00 | 197,355.90 | 13,823 |
| 2025-07-21 | 203,000.00 | 205,500.00 | 200,500.00 | 203,000.00 | 200,316.23 | 9,594 |
| 2025-07-18 | 200,000.00 | 204,500.00 | 200,000.00 | 202,000.00 | 199,329.46 | 9,842 |
| 2025-07-17 | 203,000.00 | 203,000.00 | 198,300.00 | 200,000.00 | 197,355.90 | 18,494 |
| 2025-07-16 | 207,000.00 | 207,500.00 | 201,500.00 | 202,000.00 | 199,329.46 | 11,992 |
| 2025-07-15 | 211,000.00 | 211,500.00 | 201,000.00 | 206,500.00 | 203,769.96 | 32,273 |
| 2025-07-14 | 215,000.00 | 215,000.00 | 210,000.00 | 212,000.00 | 209,197.25 | 8,389 |
| 2025-07-11 | 215,000.00 | 217,500.00 | 211,000.00 | 214,500.00 | 211,664.20 | 12,845 |
| 2025-07-10 | 215,000.00 | 216,000.00 | 209,500.00 | 210,500.00 | 207,717.08 | 13,187 |
| 2025-07-09 | 213,500.00 | 216,500.00 | 207,000.00 | 209,000.00 | 206,236.91 | 16,050 |
| 2025-07-08 | 211,500.00 | 217,000.00 | 209,000.00 | 210,000.00 | 207,223.69 | 12,655 |
| 2025-07-07 | 215,000.00 | 222,000.00 | 208,500.00 | 209,500.00 | 206,730.30 | 34,977 |
| 2025-07-04 | 231,000.00 | 231,000.00 | 223,000.00 | 223,000.00 | 220,051.82 | 17,920 |
| 2025-07-03 | 233,000.00 | 233,000.00 | 226,500.00 | 231,000.00 | 227,946.06 | 18,367 |
| 2025-07-02 | 225,000.00 | 231,000.00 | 218,000.00 | 229,500.00 | 226,465.89 | 36,445 |
| 2025-07-01 | 209,500.00 | 233,500.00 | 209,500.00 | 223,000.00 | 220,051.82 | 75,197 |
| 2025-06-30 | 206,000.00 | 211,000.00 | 204,000.00 | 208,500.00 | 205,743.52 | 14,804 |
| 2025-06-27 | 211,500.00 | 216,000.00 | 204,000.00 | 205,500.00 | 202,783.18 | 15,178 |
| 2025-06-26 | 207,000.00 | 215,000.00 | 205,500.00 | 211,000.00 | 208,210.47 | 28,320 |
| 2025-06-25 | 205,500.00 | 211,500.00 | 203,500.00 | 205,000.00 | 202,289.79 | 17,266 |
| 2025-06-24 | 201,500.00 | 206,000.00 | 199,900.00 | 205,000.00 | 202,289.79 | 17,983 |
| 2025-06-23 | 199,500.00 | 200,500.00 | 191,500.00 | 199,500.00 | 196,862.51 | 20,987 |
| 2025-06-20 | 196,400.00 | 209,000.00 | 195,000.00 | 200,000.00 | 197,355.90 | 42,414 |
| 2025-06-19 | 196,500.00 | 198,300.00 | 194,400.00 | 195,600.00 | 193,014.07 | 12,276 |
| 2025-06-18 | 195,000.00 | 198,700.00 | 194,500.00 | 196,400.00 | 193,803.49 | 16,576 |
| 2025-06-17 | 196,100.00 | 200,500.00 | 194,000.00 | 197,200.00 | 194,592.91 | 18,753 |
| 2025-06-16 | 194,500.00 | 197,900.00 | 189,900.00 | 197,900.00 | 195,283.66 | 12,672 |
| 2025-06-13 | 198,500.00 | 199,300.00 | 192,800.00 | 193,900.00 | 191,336.54 | 19,063 |
| 2025-06-12 | 198,000.00 | 201,500.00 | 197,000.00 | 198,200.00 | 195,579.69 | 22,121 |
| 2025-06-11 | 201,000.00 | 204,000.00 | 199,300.00 | 199,800.00 | 197,158.54 | 15,329 |
| 2025-06-10 | 201,000.00 | 208,000.00 | 198,300.00 | 201,500.00 | 198,836.07 | 18,453 |
| 2025-06-09 | 202,000.00 | 204,500.00 | 200,000.00 | 200,500.00 | 197,849.29 | 12,270 |
| 2025-06-05 | 200,000.00 | 204,000.00 | 199,000.00 | 202,000.00 | 199,329.46 | 9,571 |
| 2025-06-04 | 197,000.00 | 206,000.00 | 196,000.00 | 201,000.00 | 198,342.68 | 14,677 |
| 2025-06-02 | 196,200.00 | 198,600.00 | 192,900.00 | 194,100.00 | 191,533.90 | 9,476 |
| 2025-05-30 | 200,500.00 | 205,000.00 | 198,800.00 | 199,100.00 | 196,467.79 | 5,281 |
| 2025-05-29 | 201,000.00 | 206,500.00 | 197,100.00 | 200,500.00 | 197,849.29 | 11,360 |
| 2025-05-28 | 199,200.00 | 202,500.00 | 198,800.00 | 199,600.00 | 196,961.18 | 8,326 |
| 2025-05-27 | 194,000.00 | 205,000.00 | 192,000.00 | 201,000.00 | 198,342.68 | 14,112 |
| 2025-05-26 | 193,800.00 | 196,900.00 | 192,300.00 | 195,400.00 | 192,816.71 | 6,635 |
| 2025-05-23 | 188,500.00 | 195,600.00 | 188,000.00 | 193,800.00 | 191,237.86 | 10,299 |
| 2025-05-22 | 193,000.00 | 193,500.00 | 188,700.00 | 189,200.00 | 186,698.68 | 7,886 |
| 2025-05-21 | 196,000.00 | 198,300.00 | 194,300.00 | 195,000.00 | 192,422.00 | 8,460 |
| 2025-05-20 | 196,900.00 | 197,800.00 | 191,900.00 | 195,900.00 | 193,310.10 | 7,874 |
| 2025-05-19 | 200,000.00 | 202,500.00 | 195,600.00 | 196,900.00 | 194,296.88 | 9,885 |
| 2025-05-16 | 208,000.00 | 208,000.00 | 200,500.00 | 203,000.00 | 200,316.23 | 11,881 |
| 2025-05-15 | 199,200.00 | 209,000.00 | 198,100.00 | 208,000.00 | 205,250.13 | 29,111 |
| 2025-05-14 | 189,500.00 | 201,500.00 | 188,000.00 | 200,000.00 | 197,355.90 | 25,607 |
| 2025-05-13 | 188,000.00 | 191,200.00 | 186,700.00 | 188,500.00 | 186,007.93 | 6,967 |
| 2025-05-12 | 194,900.00 | 194,900.00 | 186,700.00 | 190,000.00 | 187,488.10 | 6,723 |
| 2025-05-09 | 187,000.00 | 197,200.00 | 186,600.00 | 191,300.00 | 188,770.91 | 21,539 |
| 2025-05-08 | 182,000.00 | 188,400.00 | 182,000.00 | 188,200.00 | 185,711.90 | 11,052 |
| 2025-05-07 | 181,700.00 | 185,400.00 | 180,000.00 | 184,500.00 | 182,060.81 | 8,864 |
| 2025-05-02 | 176,000.00 | 179,700.00 | 175,500.00 | 179,400.00 | 177,028.24 | 4,533 |
| 2025-04-30 | 185,000.00 | 185,000.00 | 176,500.00 | 177,800.00 | 175,449.39 | 5,803 |
| 2025-04-29 | 180,500.00 | 183,100.00 | 180,000.00 | 181,200.00 | 178,804.44 | 5,405 |
| 2025-04-28 | 179,100.00 | 183,000.00 | 178,600.00 | 180,500.00 | 178,113.70 | 6,971 |
| 2025-04-25 | 176,900.00 | 179,400.00 | 175,700.00 | 177,700.00 | 175,350.71 | 5,757 |
| 2025-04-24 | 177,000.00 | 178,800.00 | 174,900.00 | 174,900.00 | 172,587.73 | 5,126 |
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.