Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 183,900.00 | 186,100.00 | 179,900.00 | 184,300.00 | 181,863.46 | 16,024 |
| 2025-01-22 | 184,400.00 | 186,000.00 | 180,900.00 | 183,900.00 | 181,468.75 | 8,171 |
| 2025-01-21 | 186,500.00 | 187,000.00 | 180,800.00 | 184,200.00 | 181,764.78 | 8,957 |
| 2025-01-20 | 185,200.00 | 187,400.00 | 181,800.00 | 185,000.00 | 182,554.20 | 13,348 |
| 2025-01-17 | 184,800.00 | 185,400.00 | 179,200.00 | 180,600.00 | 178,212.37 | 14,223 |
| 2025-01-16 | 184,900.00 | 186,300.00 | 183,800.00 | 185,500.00 | 183,047.59 | 8,320 |
| 2025-01-15 | 186,100.00 | 188,100.00 | 182,700.00 | 182,900.00 | 180,481.97 | 9,333 |
| 2025-01-14 | 188,600.00 | 191,900.00 | 183,500.00 | 186,100.00 | 183,639.66 | 14,355 |
| 2025-01-13 | 187,000.00 | 188,600.00 | 183,700.00 | 185,700.00 | 183,244.95 | 11,625 |
| 2025-01-10 | 185,700.00 | 191,000.00 | 185,100.00 | 187,800.00 | 185,317.19 | 15,051 |
| 2025-01-09 | 187,000.00 | 188,800.00 | 185,400.00 | 185,700.00 | 183,244.95 | 12,302 |
| 2025-01-08 | 189,000.00 | 189,800.00 | 185,200.00 | 188,800.00 | 186,303.97 | 9,121 |
| 2025-01-07 | 190,000.00 | 190,500.00 | 186,500.00 | 187,500.00 | 185,021.15 | 13,445 |
| 2025-01-06 | 188,000.00 | 190,600.00 | 185,300.00 | 188,000.00 | 185,514.54 | 17,307 |
| 2025-01-03 | 172,100.00 | 185,800.00 | 172,000.00 | 182,000.00 | 179,593.87 | 15,184 |
| 2025-01-02 | 174,700.00 | 176,000.00 | 170,800.00 | 173,300.00 | 171,008.88 | 12,917 |
| 2024-12-30 | 173,400.00 | 177,900.00 | 172,900.00 | 174,600.00 | 172,291.70 | 7,803 |
| 2024-12-27 | 180,500.00 | 182,800.00 | 173,100.00 | 174,600.00 | 172,291.70 | 22,886 |
| 2024-12-26 | 187,600.00 | 188,200.00 | 182,100.00 | 183,500.00 | 174,659.97 | 12,709 |
| 2024-12-24 | 186,900.00 | 191,900.00 | 186,800.00 | 187,500.00 | 178,467.27 | 11,862 |
| 2024-12-23 | 184,700.00 | 188,300.00 | 183,500.00 | 186,700.00 | 177,705.81 | 8,185 |
| 2024-12-20 | 189,500.00 | 189,600.00 | 182,700.00 | 184,500.00 | 175,611.79 | 12,470 |
| 2024-12-19 | 186,100.00 | 192,800.00 | 184,900.00 | 189,500.00 | 180,370.92 | 16,325 |
| 2024-12-18 | 191,600.00 | 191,700.00 | 187,400.00 | 189,900.00 | 180,751.65 | 9,283 |
| 2024-12-17 | 186,700.00 | 191,000.00 | 185,000.00 | 189,800.00 | 180,656.47 | 15,129 |
| 2024-12-16 | 189,100.00 | 192,100.00 | 186,300.00 | 187,000.00 | 177,991.36 | 10,654 |
| 2024-12-13 | 182,900.00 | 188,800.00 | 182,900.00 | 187,000.00 | 177,991.36 | 21,738 |
| 2024-12-12 | 184,900.00 | 187,000.00 | 182,100.00 | 184,800.00 | 175,897.34 | 31,752 |
| 2024-12-11 | 181,100.00 | 182,400.00 | 178,700.00 | 181,900.00 | 173,137.05 | 7,386 |
| 2024-12-10 | 166,600.00 | 181,000.00 | 166,600.00 | 180,400.00 | 171,709.31 | 16,704 |
| 2024-12-09 | 172,900.00 | 172,900.00 | 166,500.00 | 166,500.00 | 158,478.94 | 17,257 |
| 2024-12-06 | 182,200.00 | 182,700.00 | 171,800.00 | 176,000.00 | 167,521.28 | 18,607 |
| 2024-12-05 | 181,000.00 | 185,500.00 | 178,800.00 | 180,500.00 | 171,804.49 | 15,611 |
| 2024-12-04 | 178,700.00 | 185,200.00 | 178,700.00 | 180,200.00 | 171,518.94 | 20,622 |
| 2024-12-03 | 170,900.00 | 185,000.00 | 170,900.00 | 184,900.00 | 175,992.52 | 43,566 |
| 2024-12-02 | 169,100.00 | 173,400.00 | 169,000.00 | 170,400.00 | 162,191.06 | 18,934 |
| 2024-11-29 | 177,400.00 | 177,400.00 | 168,400.00 | 168,800.00 | 160,668.13 | 29,578 |
| 2024-11-28 | 175,300.00 | 177,800.00 | 174,100.00 | 177,800.00 | 169,234.56 | 16,271 |
| 2024-11-27 | 175,500.00 | 176,700.00 | 171,800.00 | 175,300.00 | 166,855.00 | 16,412 |
| 2024-11-26 | 171,900.00 | 175,600.00 | 170,300.00 | 175,200.00 | 166,759.82 | 29,424 |
| 2024-11-25 | 179,500.00 | 180,900.00 | 169,300.00 | 171,200.00 | 162,952.52 | 92,652 |
| 2024-11-22 | 185,000.00 | 185,200.00 | 179,500.00 | 179,500.00 | 170,852.67 | 24,406 |
| 2024-11-21 | 182,400.00 | 186,000.00 | 179,300.00 | 183,900.00 | 175,040.70 | 13,121 |
| 2024-11-20 | 188,500.00 | 189,300.00 | 182,400.00 | 182,400.00 | 173,612.96 | 23,391 |
| 2024-11-19 | 181,200.00 | 188,600.00 | 179,300.00 | 188,000.00 | 178,943.18 | 23,090 |
| 2024-11-18 | 177,100.00 | 184,100.00 | 175,100.00 | 183,000.00 | 174,184.06 | 21,257 |
| 2024-11-15 | 179,200.00 | 180,000.00 | 173,900.00 | 178,700.00 | 170,091.21 | 27,428 |
| 2024-11-14 | 183,500.00 | 183,500.00 | 179,200.00 | 179,200.00 | 170,567.12 | 32,531 |
| 2024-11-13 | 188,100.00 | 190,400.00 | 182,100.00 | 182,100.00 | 173,327.41 | 38,619 |
| 2024-11-12 | 194,900.00 | 196,500.00 | 188,100.00 | 190,500.00 | 181,322.75 | 36,687 |
| 2024-11-11 | 205,000.00 | 207,000.00 | 195,000.00 | 195,300.00 | 185,891.51 | 52,669 |
| 2024-11-08 | 219,000.00 | 220,000.00 | 208,000.00 | 209,000.00 | 198,931.52 | 42,675 |
| 2024-11-07 | 222,500.00 | 224,000.00 | 214,500.00 | 218,000.00 | 207,497.95 | 23,749 |
| 2024-11-06 | 240,000.00 | 241,500.00 | 221,000.00 | 221,000.00 | 210,353.42 | 64,668 |
| 2024-11-05 | 235,500.00 | 245,000.00 | 233,000.00 | 241,500.00 | 229,865.84 | 19,234 |
| 2024-11-04 | 241,500.00 | 245,500.00 | 235,000.00 | 236,500.00 | 225,106.72 | 34,482 |
| 2024-11-01 | 260,000.00 | 260,000.00 | 241,500.00 | 241,500.00 | 229,865.84 | 48,557 |
| 2024-10-31 | 265,000.00 | 268,000.00 | 262,000.00 | 266,000.00 | 253,185.57 | 6,764 |
| 2024-10-30 | 265,000.00 | 269,500.00 | 263,500.00 | 265,000.00 | 252,233.74 | 6,089 |
| 2024-10-29 | 268,000.00 | 268,500.00 | 261,500.00 | 267,500.00 | 254,613.31 | 4,842 |
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.