HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47,600.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | 2,603 |
| 2026-10-16 | 47,250.00 | 49,700.00 | 46,850.00 | 47,600.00 | 47,600.00 | 2,099 |
| 2026-10-15 | 49,700.00 | 49,700.00 | 46,100.00 | 47,300.00 | 47,300.00 | 4,917 |
| 2026-10-14 | 50,800.00 | 50,800.00 | 47,800.00 | 48,650.00 | 48,650.00 | 751 |
| 2026-10-13 | 49,050.00 | 49,050.00 | 46,050.00 | 48,500.00 | 48,500.00 | 4,616 |
| 2026-10-12 | 50,200.00 | 51,000.00 | 48,750.00 | 49,700.00 | 49,700.00 | 1,653 |
| 2026-10-08 | 50,300.00 | 50,900.00 | 49,850.00 | 50,700.00 | 50,700.00 | 2,814 |
| 2026-10-07 | 50,100.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 1,292 |
| 2026-10-06 | 49,800.00 | 50,400.00 | 49,400.00 | 50,300.00 | 50,300.00 | 1,617 |
| 2026-10-02 | 50,500.00 | 50,800.00 | 49,250.00 | 49,800.00 | 49,800.00 | 2,639 |
| 2026-10-01 | 53,300.00 | 53,300.00 | 49,750.00 | 50,500.00 | 50,500.00 | 6,584 |
| 2026-09-30 | 52,000.00 | 53,600.00 | 50,700.00 | 53,600.00 | 53,600.00 | 7,466 |
| 2026-09-29 | 50,700.00 | 51,500.00 | 49,100.00 | 51,400.00 | 51,400.00 | 3,851 |
| 2026-09-28 | 49,650.00 | 51,000.00 | 48,100.00 | 50,500.00 | 50,500.00 | 4,131 |
| 2026-09-23 | 48,200.00 | 49,450.00 | 47,850.00 | 49,450.00 | 49,450.00 | 13,064 |
| 2026-09-22 | 48,000.00 | 48,300.00 | 47,550.00 | 48,200.00 | 48,200.00 | 1,012 |
| 2026-09-21 | 48,100.00 | 48,300.00 | 47,150.00 | 48,000.00 | 48,000.00 | 1,947 |
| 2026-09-18 | 47,700.00 | 48,200.00 | 47,400.00 | 48,050.00 | 48,050.00 | 1,292 |
| 2026-09-17 | 47,850.00 | 47,850.00 | 47,000.00 | 47,500.00 | 47,500.00 | 2,878 |
| 2026-09-16 | 48,000.00 | 48,500.00 | 47,250.00 | 47,850.00 | 47,850.00 | 1,870 |
| 2026-09-15 | 48,900.00 | 49,600.00 | 47,650.00 | 48,750.00 | 48,750.00 | 2,184 |
| 2026-09-14 | 48,950.00 | 49,600.00 | 48,250.00 | 49,450.00 | 49,450.00 | 3,070 |
| 2026-09-11 | 48,550.00 | 49,000.00 | 48,150.00 | 48,950.00 | 48,950.00 | 3,614 |
| 2026-09-10 | 48,750.00 | 48,950.00 | 47,950.00 | 48,950.00 | 48,950.00 | 1,054 |
| 2026-09-09 | 48,800.00 | 48,850.00 | 48,100.00 | 48,750.00 | 48,750.00 | 2,548 |
| 2026-09-08 | 48,850.00 | 49,750.00 | 48,450.00 | 48,850.00 | 48,850.00 | 2,139 |
| 2026-09-07 | 48,100.00 | 49,050.00 | 47,600.00 | 48,850.00 | 48,850.00 | 3,148 |
| 2026-09-04 | 48,350.00 | 48,600.00 | 47,600.00 | 48,100.00 | 48,100.00 | 1,611 |
| 2026-09-03 | 48,350.00 | 48,400.00 | 46,900.00 | 48,250.00 | 48,250.00 | 2,918 |
| 2026-09-02 | 48,150.00 | 48,150.00 | 47,050.00 | 48,150.00 | 48,150.00 | 1,879 |
| 2026-09-01 | 46,850.00 | 48,400.00 | 46,850.00 | 48,150.00 | 48,150.00 | 1,398 |
| 2026-08-31 | 46,550.00 | 48,350.00 | 46,500.00 | 47,900.00 | 47,900.00 | 2,665 |
| 2026-08-28 | 46,650.00 | 48,100.00 | 46,600.00 | 47,900.00 | 47,900.00 | 3,058 |
| 2026-08-27 | 47,300.00 | 47,500.00 | 46,350.00 | 47,300.00 | 47,300.00 | 1,956 |
| 2026-08-26 | 46,400.00 | 47,750.00 | 45,750.00 | 47,300.00 | 47,300.00 | 4,185 |
| 2026-08-25 | 44,550.00 | 46,400.00 | 44,550.00 | 46,350.00 | 46,350.00 | 3,272 |
| 2026-08-24 | 45,050.00 | 45,850.00 | 44,850.00 | 45,250.00 | 45,250.00 | 2,676 |
| 2026-08-21 | 45,500.00 | 46,350.00 | 44,750.00 | 45,000.00 | 45,000.00 | 3,680 |
| 2026-08-20 | 47,100.00 | 47,100.00 | 45,700.00 | 46,650.00 | 46,650.00 | 2,453 |
| 2026-08-19 | 45,300.00 | 46,750.00 | 44,900.00 | 46,750.00 | 46,750.00 | 4,127 |
| 2026-08-18 | 47,900.00 | 47,900.00 | 45,200.00 | 46,700.00 | 46,700.00 | 3,920 |
| 2026-08-14 | 47,250.00 | 47,900.00 | 46,600.00 | 47,900.00 | 47,900.00 | 3,032 |
| 2026-08-13 | 47,850.00 | 47,900.00 | 46,700.00 | 47,300.00 | 47,300.00 | 4,680 |
| 2026-08-12 | 47,350.00 | 47,850.00 | 47,150.00 | 47,300.00 | 47,300.00 | 5,027 |
| 2026-08-11 | 47,200.00 | 47,900.00 | 46,700.00 | 47,350.00 | 47,350.00 | 4,802 |
| 2026-08-10 | 46,200.00 | 47,400.00 | 45,250.00 | 47,250.00 | 47,250.00 | 6,303 |
| 2026-08-07 | 45,900.00 | 46,400.00 | 45,200.00 | 45,900.00 | 45,900.00 | 5,953 |
| 2026-08-06 | 43,950.00 | 46,800.00 | 43,950.00 | 45,900.00 | 45,900.00 | 14,951 |
| 2026-08-05 | 44,350.00 | 45,250.00 | 43,900.00 | 44,850.00 | 44,850.00 | 8,639 |
| 2026-08-04 | 42,750.00 | 44,100.00 | 42,650.00 | 43,400.00 | 43,400.00 | 8,432 |
| 2026-08-03 | 43,200.00 | 44,400.00 | 42,000.00 | 42,800.00 | 42,800.00 | 16,853 |
| 2026-07-31 | 52,100.00 | 52,100.00 | 44,050.00 | 44,300.00 | 44,300.00 | 181,646 |
| 2026-07-30 | 37,400.00 | 41,250.00 | 37,400.00 | 40,150.00 | 40,150.00 | 9,016 |
| 2026-07-29 | 42,250.00 | 43,100.00 | 37,750.00 | 39,150.00 | 39,150.00 | 11,500 |
| 2026-07-28 | 44,250.00 | 44,250.00 | 41,000.00 | 42,250.00 | 42,250.00 | 5,193 |
| 2026-07-27 | 43,650.00 | 44,300.00 | 42,800.00 | 43,900.00 | 43,900.00 | 3,498 |
| 2026-07-24 | 44,050.00 | 44,650.00 | 42,600.00 | 43,850.00 | 43,850.00 | 2,623 |
| 2026-07-23 | 43,750.00 | 44,150.00 | 42,550.00 | 44,050.00 | 44,050.00 | 3,349 |
| 2026-07-22 | 43,950.00 | 44,100.00 | 42,400.00 | 43,200.00 | 43,200.00 | 4,543 |
| 2026-07-21 | 42,700.00 | 43,950.00 | 41,950.00 | 43,200.00 | 43,200.00 | 2,814 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.