Hyosung Advanced Materials Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 253,500.00 | 268,000.00 | 253,500.00 | 268,000.00 | 255,089.22 | 10,483 |
| 2024-10-25 | 256,000.00 | 258,000.00 | 253,000.00 | 253,500.00 | 241,287.75 | 7,379 |
| 2024-10-24 | 261,000.00 | 261,000.00 | 256,500.00 | 257,000.00 | 244,619.14 | 5,267 |
| 2024-10-23 | 256,000.00 | 261,500.00 | 253,000.00 | 259,000.00 | 246,522.79 | 8,335 |
| 2024-10-22 | 260,500.00 | 260,500.00 | 253,000.00 | 257,000.00 | 244,619.14 | 14,976 |
| 2024-10-21 | 262,000.00 | 265,000.00 | 260,000.00 | 260,000.00 | 247,474.61 | 7,967 |
| 2024-10-18 | 269,000.00 | 269,000.00 | 261,000.00 | 262,000.00 | 249,378.27 | 6,226 |
| 2024-10-17 | 265,500.00 | 270,000.00 | 264,500.00 | 267,000.00 | 254,137.39 | 7,102 |
| 2024-10-16 | 267,000.00 | 270,500.00 | 264,000.00 | 264,000.00 | 251,281.92 | 18,894 |
| 2024-10-15 | 271,500.00 | 275,000.00 | 267,500.00 | 273,000.00 | 259,848.35 | 14,287 |
| 2024-10-14 | 269,500.00 | 275,500.00 | 269,500.00 | 273,000.00 | 259,848.35 | 7,400 |
| 2024-10-11 | 276,500.00 | 280,500.00 | 272,000.00 | 272,500.00 | 259,372.43 | 12,672 |
| 2024-10-10 | 280,000.00 | 280,500.00 | 274,000.00 | 276,500.00 | 263,179.73 | 8,934 |
| 2024-10-08 | 285,000.00 | 285,500.00 | 277,500.00 | 277,500.00 | 264,131.56 | 13,164 |
| 2024-10-07 | 280,500.00 | 288,000.00 | 278,000.00 | 283,500.00 | 269,842.51 | 14,626 |
| 2024-10-04 | 281,000.00 | 281,500.00 | 275,500.00 | 280,500.00 | 266,987.04 | 8,613 |
| 2024-10-02 | 283,000.00 | 286,500.00 | 279,000.00 | 280,000.00 | 266,511.12 | 11,636 |
| 2024-09-30 | 297,500.00 | 298,500.00 | 284,000.00 | 289,500.00 | 275,553.46 | 22,715 |
| 2024-09-27 | 290,500.00 | 299,000.00 | 285,500.00 | 294,000.00 | 279,836.68 | 22,567 |
| 2024-09-26 | 285,500.00 | 291,000.00 | 281,000.00 | 290,500.00 | 276,505.29 | 13,541 |
| 2024-09-25 | 277,000.00 | 292,000.00 | 275,500.00 | 287,000.00 | 273,173.90 | 37,029 |
| 2024-09-24 | 268,000.00 | 273,000.00 | 262,000.00 | 273,000.00 | 259,848.35 | 15,885 |
| 2024-09-23 | 271,500.00 | 271,500.00 | 259,500.00 | 264,000.00 | 251,281.92 | 22,364 |
| 2024-09-20 | 276,000.00 | 276,500.00 | 269,500.00 | 272,000.00 | 258,896.52 | 17,087 |
| 2024-09-19 | 279,500.00 | 279,500.00 | 265,500.00 | 274,000.00 | 260,800.17 | 10,102 |
| 2024-09-13 | 273,500.00 | 273,500.00 | 268,000.00 | 270,000.00 | 256,992.87 | 5,605 |
| 2024-09-12 | 266,000.00 | 274,000.00 | 263,500.00 | 274,000.00 | 260,800.17 | 17,846 |
| 2024-09-11 | 263,000.00 | 266,000.00 | 258,000.00 | 265,500.00 | 252,709.65 | 12,102 |
| 2024-09-10 | 257,500.00 | 264,000.00 | 256,000.00 | 261,500.00 | 248,902.35 | 10,452 |
| 2024-09-09 | 256,500.00 | 260,000.00 | 252,500.00 | 257,500.00 | 245,095.05 | 20,633 |
| 2024-09-06 | 266,500.00 | 267,000.00 | 260,000.00 | 265,500.00 | 252,709.65 | 14,297 |
| 2024-09-05 | 271,000.00 | 273,000.00 | 266,000.00 | 268,000.00 | 255,089.22 | 16,133 |
| 2024-09-04 | 276,000.00 | 276,000.00 | 267,000.00 | 270,000.00 | 256,992.87 | 21,516 |
| 2024-09-03 | 279,500.00 | 285,500.00 | 279,500.00 | 281,500.00 | 267,938.86 | 7,714 |
| 2024-09-02 | 283,000.00 | 283,000.00 | 278,500.00 | 279,500.00 | 266,035.21 | 9,643 |
| 2024-08-30 | 285,500.00 | 285,500.00 | 277,500.00 | 283,000.00 | 269,366.60 | 18,626 |
| 2024-08-29 | 277,000.00 | 285,500.00 | 274,500.00 | 283,500.00 | 269,842.51 | 11,629 |
| 2024-08-28 | 280,500.00 | 283,000.00 | 274,500.00 | 275,500.00 | 262,227.91 | 14,546 |
| 2024-08-27 | 284,000.00 | 284,000.00 | 274,000.00 | 282,500.00 | 268,890.69 | 11,840 |
| 2024-08-26 | 289,000.00 | 290,500.00 | 284,000.00 | 284,000.00 | 270,318.43 | 9,195 |
| 2024-08-23 | 288,500.00 | 291,000.00 | 285,500.00 | 289,000.00 | 275,077.55 | 6,706 |
| 2024-08-22 | 289,000.00 | 289,500.00 | 286,000.00 | 288,500.00 | 274,601.64 | 6,267 |
| 2024-08-21 | 281,000.00 | 288,500.00 | 281,000.00 | 287,500.00 | 273,649.81 | 8,955 |
| 2024-08-20 | 288,000.00 | 289,000.00 | 281,000.00 | 284,000.00 | 270,318.43 | 15,439 |
| 2024-08-19 | 291,000.00 | 294,500.00 | 286,000.00 | 286,500.00 | 272,697.99 | 10,122 |
| 2024-08-16 | 295,000.00 | 299,000.00 | 291,000.00 | 291,000.00 | 276,981.20 | 11,264 |
| 2024-08-14 | 291,500.00 | 292,500.00 | 288,000.00 | 290,500.00 | 276,505.29 | 5,041 |
| 2024-08-13 | 288,500.00 | 290,000.00 | 285,500.00 | 287,500.00 | 273,649.81 | 7,156 |
| 2024-08-12 | 290,000.00 | 295,000.00 | 285,000.00 | 288,000.00 | 274,125.73 | 12,048 |
| 2024-08-09 | 288,000.00 | 292,500.00 | 284,000.00 | 287,000.00 | 273,173.90 | 12,867 |
| 2024-08-08 | 286,500.00 | 288,000.00 | 278,500.00 | 284,000.00 | 270,318.43 | 12,395 |
| 2024-08-07 | 280,500.00 | 290,000.00 | 280,500.00 | 289,000.00 | 275,077.55 | 16,718 |
| 2024-08-06 | 271,000.00 | 291,000.00 | 271,000.00 | 286,000.00 | 272,222.08 | 25,666 |
| 2024-08-05 | 305,000.00 | 305,000.00 | 264,000.00 | 269,500.00 | 256,516.96 | 40,312 |
| 2024-08-02 | 309,500.00 | 311,000.00 | 301,500.00 | 306,000.00 | 291,258.58 | 21,932 |
| 2024-08-01 | 312,000.00 | 320,000.00 | 310,500.00 | 315,000.00 | 299,825.01 | 25,110 |
| 2024-07-31 | 311,500.00 | 313,500.00 | 307,000.00 | 312,000.00 | 296,969.54 | 10,471 |
| 2024-07-30 | 322,000.00 | 322,500.00 | 308,500.00 | 311,500.00 | 296,493.62 | 36,854 |
| 2024-07-29 | 330,500.00 | 336,000.00 | 322,000.00 | 322,500.00 | 306,963.70 | 21,604 |
| 2024-07-26 | 329,000.00 | 331,500.00 | 328,000.00 | 330,000.00 | 314,102.40 | 5,781 |
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.