HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 44,200.00 | 44,700.00 | 41,700.00 | 43,200.00 | 43,200.00 | 3,434 |
| 2026-07-16 | 43,900.00 | 44,750.00 | 42,900.00 | 43,800.00 | 43,800.00 | 3,333 |
| 2026-07-15 | 43,650.00 | 43,950.00 | 43,000.00 | 43,950.00 | 43,950.00 | 2,981 |
| 2026-07-14 | 42,250.00 | 43,000.00 | 41,450.00 | 42,850.00 | 42,850.00 | 9,196 |
| 2026-07-13 | 45,200.00 | 45,250.00 | 42,550.00 | 43,650.00 | 43,650.00 | 4,978 |
| 2026-07-10 | 43,900.00 | 45,300.00 | 43,600.00 | 44,650.00 | 44,650.00 | 8,751 |
| 2026-07-09 | 42,750.00 | 44,500.00 | 42,200.00 | 43,900.00 | 43,900.00 | 10,243 |
| 2026-07-08 | 45,900.00 | 45,950.00 | 43,100.00 | 44,000.00 | 44,000.00 | 5,506 |
| 2026-07-07 | 45,950.00 | 47,900.00 | 44,300.00 | 45,950.00 | 45,950.00 | 5,869 |
| 2026-07-06 | 47,350.00 | 47,950.00 | 45,050.00 | 45,950.00 | 45,950.00 | 3,182 |
| 2026-07-03 | 45,850.00 | 46,900.00 | 44,400.00 | 45,700.00 | 45,700.00 | 3,417 |
| 2026-07-02 | 46,600.00 | 48,100.00 | 45,300.00 | 45,850.00 | 45,850.00 | 5,860 |
| 2026-07-01 | 47,050.00 | 48,500.00 | 46,950.00 | 47,050.00 | 47,050.00 | 4,525 |
| 2026-06-30 | 47,450.00 | 47,950.00 | 46,600.00 | 47,750.00 | 47,750.00 | 5,559 |
| 2026-06-29 | 44,150.00 | 47,450.00 | 43,300.00 | 47,200.00 | 47,200.00 | 7,304 |
| 2026-06-26 | 46,050.00 | 46,050.00 | 42,300.00 | 44,150.00 | 44,150.00 | 14,427 |
| 2026-06-25 | 46,100.00 | 47,200.00 | 46,050.00 | 46,500.00 | 46,500.00 | 6,046 |
| 2026-06-24 | 46,900.00 | 48,300.00 | 45,550.00 | 47,000.00 | 47,000.00 | 9,589 |
| 2026-06-23 | 50,000.00 | 50,100.00 | 46,850.00 | 46,900.00 | 46,900.00 | 12,013 |
| 2026-06-22 | 51,000.00 | 51,100.00 | 49,550.00 | 50,000.00 | 50,000.00 | 6,828 |
| 2026-06-19 | 53,200.00 | 53,300.00 | 50,400.00 | 51,400.00 | 51,400.00 | 6,724 |
| 2026-06-18 | 53,800.00 | 54,000.00 | 52,400.00 | 53,200.00 | 53,200.00 | 6,064 |
| 2026-06-17 | 54,000.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | 4,119 |
| 2026-06-16 | 53,800.00 | 54,800.00 | 53,400.00 | 54,000.00 | 54,000.00 | 6,208 |
| 2026-06-15 | 54,200.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 8,684 |
| 2026-06-12 | 50,700.00 | 53,500.00 | 50,700.00 | 52,700.00 | 52,700.00 | 9,166 |
| 2026-06-11 | 50,300.00 | 50,400.00 | 49,000.00 | 50,200.00 | 50,200.00 | 7,683 |
| 2026-06-10 | 50,200.00 | 51,400.00 | 49,250.00 | 50,300.00 | 50,300.00 | 11 |
| 2026-06-09 | 50,300.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 10,365 |
| 2026-06-08 | 51,000.00 | 51,500.00 | 49,350.00 | 50,000.00 | 50,000.00 | 13,830 |
| 2026-06-05 | 53,800.00 | 53,800.00 | 51,700.00 | 52,300.00 | 52,300.00 | 11,620 |
| 2026-06-04 | 53,300.00 | 54,700.00 | 52,100.00 | 53,800.00 | 53,800.00 | 8,156 |
| 2026-06-02 | 53,800.00 | 53,800.00 | 51,600.00 | 53,500.00 | 53,500.00 | 18,856 |
| 2026-06-01 | 55,800.00 | 56,800.00 | 53,600.00 | 53,800.00 | 53,800.00 | 18,691 |
| 2026-05-29 | 54,900.00 | 57,400.00 | 53,900.00 | 55,800.00 | 55,800.00 | 12,669 |
| 2026-05-28 | 55,300.00 | 55,300.00 | 52,900.00 | 54,900.00 | 54,900.00 | 16,684 |
| 2026-05-27 | 57,100.00 | 57,100.00 | 54,600.00 | 55,300.00 | 55,300.00 | 16,582 |
| 2026-05-26 | 60,600.00 | 60,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 16,501 |
| 2026-05-22 | 57,200.00 | 60,000.00 | 57,200.00 | 59,400.00 | 59,400.00 | 9,179 |
| 2026-05-21 | 54,700.00 | 58,000.00 | 54,700.00 | 56,900.00 | 56,900.00 | 14,634 |
| 2026-05-20 | 57,000.00 | 57,000.00 | 53,900.00 | 54,700.00 | 54,700.00 | 17,383 |
| 2026-05-19 | 57,100.00 | 57,800.00 | 55,300.00 | 56,200.00 | 56,200.00 | 11,679 |
| 2026-05-18 | 58,900.00 | 58,900.00 | 55,100.00 | 57,600.00 | 57,600.00 | 15,339 |
| 2026-05-15 | 60,600.00 | 61,700.00 | 58,000.00 | 59,000.00 | 59,000.00 | 19,903 |
| 2026-05-14 | 60,000.00 | 61,600.00 | 59,300.00 | 60,300.00 | 60,300.00 | 18,764 |
| 2026-05-13 | 62,600.00 | 62,600.00 | 59,900.00 | 60,000.00 | 60,000.00 | 23,045 |
| 2026-05-12 | 64,400.00 | 65,300.00 | 62,000.00 | 62,700.00 | 62,700.00 | 37,043 |
| 2026-05-11 | 66,600.00 | 66,600.00 | 63,900.00 | 64,200.00 | 64,200.00 | 29,322 |
| 2026-05-08 | 67,600.00 | 67,600.00 | 65,700.00 | 66,600.00 | 66,600.00 | 27,028 |
| 2026-05-07 | 69,500.00 | 71,300.00 | 66,000.00 | 67,600.00 | 67,600.00 | 52,389 |
| 2026-05-06 | 66,700.00 | 69,900.00 | 66,700.00 | 68,300.00 | 68,300.00 | 77,979 |
| 2026-05-04 | 67,000.00 | 68,400.00 | 65,800.00 | 66,600.00 | 66,600.00 | 62,011 |
| 2026-04-30 | 64,700.00 | 67,300.00 | 63,100.00 | 65,500.00 | 65,500.00 | 76,486 |
| 2026-04-29 | 59,100.00 | 66,400.00 | 58,500.00 | 65,500.00 | 65,500.00 | 164,553 |
| 2026-04-28 | 59,200.00 | 60,700.00 | 58,400.00 | 58,500.00 | 58,500.00 | 55,547 |
| 2026-04-27 | 57,900.00 | 58,000.00 | 56,800.00 | 57,500.00 | 57,500.00 | 12,668 |
| 2026-04-24 | 56,400.00 | 56,700.00 | 55,800.00 | 56,500.00 | 56,500.00 | 5,537 |
| 2026-04-23 | 57,100.00 | 58,600.00 | 55,100.00 | 55,800.00 | 55,800.00 | 11,415 |
| 2026-04-22 | 55,700.00 | 56,600.00 | 55,000.00 | 56,300.00 | 56,300.00 | 12,796 |
| 2026-04-21 | 56,100.00 | 56,100.00 | 55,100.00 | 55,600.00 | 55,600.00 | 6,539 |
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.