Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 177,000.00 | 178,800.00 | 174,900.00 | 174,900.00 | 172,587.73 | 5,126 |
| 2025-04-23 | 177,900.00 | 178,600.00 | 175,600.00 | 176,500.00 | 174,166.58 | 5,868 |
| 2025-04-22 | 175,300.00 | 177,800.00 | 174,000.00 | 174,000.00 | 171,699.63 | 5,695 |
| 2025-04-21 | 175,300.00 | 176,700.00 | 173,200.00 | 176,700.00 | 174,363.93 | 5,878 |
| 2025-04-18 | 175,100.00 | 176,900.00 | 173,600.00 | 175,300.00 | 172,982.44 | 6,011 |
| 2025-04-17 | 172,200.00 | 175,600.00 | 171,100.00 | 175,400.00 | 173,081.12 | 5,533 |
| 2025-04-16 | 173,600.00 | 175,500.00 | 172,200.00 | 172,300.00 | 170,022.10 | 5,512 |
| 2025-04-15 | 171,100.00 | 175,700.00 | 169,900.00 | 174,700.00 | 172,390.38 | 6,077 |
| 2025-04-14 | 170,000.00 | 173,800.00 | 169,800.00 | 171,300.00 | 169,035.33 | 10,932 |
| 2025-04-11 | 165,300.00 | 170,600.00 | 164,200.00 | 169,800.00 | 167,555.16 | 8,010 |
| 2025-04-10 | 161,700.00 | 170,200.00 | 160,800.00 | 170,200.00 | 167,949.87 | 10,228 |
| 2025-04-09 | 157,900.00 | 159,000.00 | 154,700.00 | 156,600.00 | 154,529.67 | 9,758 |
| 2025-04-08 | 164,000.00 | 165,500.00 | 158,800.00 | 158,800.00 | 156,700.58 | 11,644 |
| 2025-04-07 | 167,700.00 | 169,000.00 | 160,600.00 | 163,100.00 | 160,943.73 | 12,006 |
| 2025-04-04 | 169,100.00 | 172,700.00 | 166,000.00 | 171,900.00 | 169,627.39 | 12,024 |
| 2025-04-03 | 174,600.00 | 174,600.00 | 169,500.00 | 169,900.00 | 167,653.83 | 19,821 |
| 2025-04-02 | 178,800.00 | 184,700.00 | 176,600.00 | 178,700.00 | 176,337.49 | 5,278 |
| 2025-04-01 | 173,400.00 | 180,700.00 | 173,400.00 | 178,800.00 | 176,436.17 | 7,600 |
| 2025-03-31 | 179,500.00 | 179,500.00 | 173,700.00 | 174,200.00 | 171,896.99 | 10,170 |
| 2025-03-28 | 188,000.00 | 188,000.00 | 180,000.00 | 180,000.00 | 177,620.31 | 12,969 |
| 2025-03-27 | 188,200.00 | 191,300.00 | 187,300.00 | 187,800.00 | 185,317.19 | 7,227 |
| 2025-03-26 | 185,700.00 | 192,300.00 | 185,500.00 | 191,700.00 | 189,165.63 | 15,066 |
| 2025-03-25 | 188,300.00 | 192,000.00 | 184,900.00 | 185,200.00 | 182,751.56 | 7,792 |
| 2025-03-24 | 189,400.00 | 190,000.00 | 186,300.00 | 187,800.00 | 185,317.19 | 7,846 |
| 2025-03-21 | 194,000.00 | 194,700.00 | 187,700.00 | 191,500.00 | 188,968.27 | 17,148 |
| 2025-03-20 | 187,800.00 | 189,000.00 | 185,900.00 | 186,500.00 | 184,034.37 | 5,848 |
| 2025-03-19 | 184,800.00 | 188,900.00 | 184,000.00 | 187,500.00 | 185,021.15 | 8,123 |
| 2025-03-18 | 185,600.00 | 188,500.00 | 183,800.00 | 183,800.00 | 181,370.07 | 5,286 |
| 2025-03-17 | 183,700.00 | 187,700.00 | 182,700.00 | 185,600.00 | 183,146.27 | 6,603 |
| 2025-03-14 | 182,300.00 | 187,000.00 | 180,500.00 | 183,600.00 | 181,172.71 | 9,080 |
| 2025-03-13 | 186,700.00 | 189,700.00 | 182,600.00 | 182,600.00 | 180,185.93 | 14,124 |
| 2025-03-12 | 185,100.00 | 190,000.00 | 184,200.00 | 189,100.00 | 186,600.00 | 7,838 |
| 2025-03-11 | 183,800.00 | 186,300.00 | 182,000.00 | 185,100.00 | 182,652.88 | 11,396 |
| 2025-03-10 | 190,600.00 | 192,700.00 | 188,000.00 | 189,700.00 | 187,192.07 | 14,887 |
| 2025-03-07 | 192,500.00 | 198,000.00 | 190,100.00 | 194,700.00 | 192,125.97 | 12,813 |
| 2025-03-06 | 196,000.00 | 199,100.00 | 190,900.00 | 192,500.00 | 189,955.05 | 11,781 |
| 2025-03-05 | 181,800.00 | 194,000.00 | 181,800.00 | 191,600.00 | 189,066.95 | 13,865 |
| 2025-03-04 | 187,100.00 | 187,300.00 | 181,000.00 | 184,100.00 | 181,666.10 | 11,450 |
| 2025-02-28 | 195,100.00 | 195,200.00 | 187,100.00 | 187,100.00 | 184,626.44 | 19,665 |
| 2025-02-27 | 202,000.00 | 202,000.00 | 197,800.00 | 198,000.00 | 195,382.34 | 9,632 |
| 2025-02-26 | 197,900.00 | 201,000.00 | 195,900.00 | 200,500.00 | 197,849.29 | 10,764 |
| 2025-02-25 | 201,500.00 | 202,000.00 | 196,400.00 | 196,500.00 | 193,902.17 | 14,246 |
| 2025-02-24 | 203,000.00 | 205,000.00 | 200,000.00 | 202,000.00 | 199,329.46 | 9,241 |
| 2025-02-21 | 208,000.00 | 208,500.00 | 202,500.00 | 204,000.00 | 201,303.01 | 12,999 |
| 2025-02-20 | 210,500.00 | 212,000.00 | 205,000.00 | 208,000.00 | 205,250.13 | 14,359 |
| 2025-02-19 | 212,500.00 | 219,000.00 | 210,000.00 | 210,500.00 | 207,717.08 | 26,823 |
| 2025-02-18 | 207,000.00 | 214,000.00 | 203,000.00 | 211,000.00 | 208,210.47 | 23,323 |
| 2025-02-17 | 197,100.00 | 209,000.00 | 196,500.00 | 206,000.00 | 203,276.57 | 27,962 |
| 2025-02-14 | 199,400.00 | 200,500.00 | 195,000.00 | 195,000.00 | 192,422.00 | 12,772 |
| 2025-02-13 | 192,000.00 | 203,000.00 | 192,000.00 | 198,100.00 | 195,481.02 | 19,578 |
| 2025-02-12 | 200,000.00 | 200,000.00 | 192,000.00 | 192,000.00 | 189,461.66 | 13,194 |
| 2025-02-11 | 194,500.00 | 202,500.00 | 194,500.00 | 198,500.00 | 195,875.73 | 15,591 |
| 2025-02-10 | 197,100.00 | 197,600.00 | 192,300.00 | 196,200.00 | 193,606.13 | 11,709 |
| 2025-02-07 | 196,900.00 | 203,500.00 | 195,800.00 | 197,600.00 | 194,987.63 | 22,321 |
| 2025-02-06 | 196,600.00 | 199,200.00 | 194,200.00 | 198,200.00 | 195,579.69 | 25,097 |
| 2025-02-05 | 176,700.00 | 197,900.00 | 176,700.00 | 196,000.00 | 193,408.78 | 71,385 |
| 2025-02-04 | 170,000.00 | 176,000.00 | 169,500.00 | 174,700.00 | 172,390.38 | 12,058 |
| 2025-02-03 | 174,000.00 | 174,300.00 | 169,600.00 | 170,300.00 | 168,048.55 | 15,910 |
| 2025-01-31 | 180,200.00 | 181,800.00 | 176,000.00 | 176,100.00 | 173,771.87 | 12,080 |
| 2025-01-24 | 184,300.00 | 187,900.00 | 170,000.00 | 178,500.00 | 176,140.14 | 40,928 |
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.