HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 55,800.00 | 56,000.00 | 55,200.00 | 55,400.00 | 55,400.00 | 6,753 |
| 2026-04-17 | 56,000.00 | 56,700.00 | 55,000.00 | 56,300.00 | 56,300.00 | 6,324 |
| 2026-04-16 | 55,100.00 | 55,800.00 | 54,700.00 | 55,300.00 | 55,300.00 | 7,300 |
| 2026-04-15 | 53,400.00 | 54,700.00 | 53,400.00 | 54,300.00 | 54,300.00 | 6,622 |
| 2026-04-14 | 54,500.00 | 54,500.00 | 53,100.00 | 53,200.00 | 53,200.00 | 7,600 |
| 2026-04-13 | 53,700.00 | 54,100.00 | 52,500.00 | 52,800.00 | 52,800.00 | 10,336 |
| 2026-04-10 | 54,300.00 | 54,500.00 | 53,900.00 | 54,200.00 | 54,200.00 | 3,180 |
| 2026-04-09 | 54,800.00 | 54,800.00 | 53,600.00 | 53,900.00 | 53,900.00 | 4,638 |
| 2026-04-08 | 55,000.00 | 55,300.00 | 54,200.00 | 54,800.00 | 54,800.00 | 4,596 |
| 2026-04-07 | 54,000.00 | 54,300.00 | 52,500.00 | 53,200.00 | 53,200.00 | 6,508 |
| 2026-04-06 | 53,800.00 | 54,500.00 | 52,700.00 | 53,600.00 | 53,600.00 | 6,546 |
| 2026-04-03 | 53,700.00 | 54,900.00 | 53,300.00 | 54,200.00 | 54,200.00 | 5,396 |
| 2026-04-02 | 56,200.00 | 57,100.00 | 53,000.00 | 53,200.00 | 53,200.00 | 15,061 |
| 2026-04-01 | 54,800.00 | 56,700.00 | 54,200.00 | 55,800.00 | 55,800.00 | 9,720 |
| 2026-03-31 | 54,900.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | 12,545 |
| 2026-03-30 | 53,500.00 | 55,800.00 | 53,300.00 | 54,900.00 | 54,900.00 | 7,194 |
| 2026-03-27 | 56,000.00 | 56,200.00 | 53,700.00 | 56,000.00 | 56,000.00 | 9,520 |
| 2026-03-26 | 57,600.00 | 57,700.00 | 55,500.00 | 56,200.00 | 56,200.00 | 8,483 |
| 2026-03-25 | 56,900.00 | 58,000.00 | 56,400.00 | 57,600.00 | 57,600.00 | 6,200 |
| 2026-03-24 | 55,500.00 | 56,700.00 | 54,900.00 | 56,400.00 | 56,400.00 | 10,657 |
| 2026-03-23 | 56,400.00 | 56,500.00 | 54,700.00 | 54,900.00 | 54,900.00 | 24,066 |
| 2026-03-20 | 57,300.00 | 58,700.00 | 56,800.00 | 57,800.00 | 57,800.00 | 15,271 |
| 2026-03-19 | 57,900.00 | 57,900.00 | 56,000.00 | 56,700.00 | 56,700.00 | 13,264 |
| 2026-03-18 | 58,500.00 | 58,800.00 | 57,200.00 | 58,200.00 | 58,200.00 | 10,807 |
| 2026-03-17 | 57,300.00 | 58,400.00 | 57,300.00 | 58,300.00 | 58,300.00 | 8,072 |
| 2026-03-16 | 56,300.00 | 57,600.00 | 56,300.00 | 57,100.00 | 57,100.00 | 7,740 |
| 2026-03-13 | 57,800.00 | 59,300.00 | 57,000.00 | 57,500.00 | 57,500.00 | 19,552 |
| 2026-03-12 | 56,700.00 | 59,200.00 | 56,100.00 | 58,500.00 | 58,500.00 | 21,145 |
| 2026-03-11 | 57,100.00 | 58,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | 24,249 |
| 2026-03-10 | 54,800.00 | 55,800.00 | 53,200.00 | 55,800.00 | 55,800.00 | 29,525 |
| 2026-03-09 | 52,100.00 | 53,200.00 | 50,800.00 | 53,000.00 | 53,000.00 | 23,753 |
| 2026-03-06 | 57,000.00 | 57,000.00 | 51,600.00 | 54,400.00 | 54,400.00 | 94,275 |
| 2026-03-05 | 54,000.00 | 58,500.00 | 54,000.00 | 57,300.00 | 57,300.00 | 30,329 |
| 2026-03-04 | 60,300.00 | 60,800.00 | 51,500.00 | 53,200.00 | 53,200.00 | 62,739 |
| 2026-03-03 | 64,500.00 | 64,900.00 | 61,400.00 | 61,800.00 | 61,800.00 | 34,619 |
| 2026-02-27 | 66,000.00 | 66,800.00 | 65,000.00 | 66,500.00 | 66,500.00 | 19,318 |
| 2026-02-26 | 67,900.00 | 67,900.00 | 65,500.00 | 66,100.00 | 66,100.00 | 38,804 |
| 2026-02-25 | 67,500.00 | 69,100.00 | 66,000.00 | 67,800.00 | 67,800.00 | 39,364 |
| 2026-02-24 | 67,200.00 | 67,600.00 | 64,900.00 | 67,300.00 | 67,300.00 | 33,543 |
| 2026-02-23 | 67,300.00 | 68,500.00 | 65,100.00 | 67,200.00 | 67,200.00 | 65,099 |
| 2026-02-20 | 63,500.00 | 66,200.00 | 63,400.00 | 65,200.00 | 65,200.00 | 33,859 |
| 2026-02-19 | 63,600.00 | 64,800.00 | 62,700.00 | 64,200.00 | 64,200.00 | 20,581 |
| 2026-02-13 | 64,000.00 | 65,300.00 | 61,900.00 | 63,500.00 | 63,500.00 | 34,538 |
| 2026-02-12 | 59,600.00 | 64,300.00 | 59,500.00 | 63,900.00 | 63,900.00 | 46,798 |
| 2026-02-11 | 59,600.00 | 60,400.00 | 59,200.00 | 59,500.00 | 59,500.00 | 14,784 |
| 2026-02-10 | 61,300.00 | 61,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | 21,432 |
| 2026-02-09 | 60,700.00 | 61,800.00 | 60,300.00 | 61,100.00 | 61,100.00 | 22,809 |
| 2026-02-06 | 61,200.00 | 61,200.00 | 57,500.00 | 59,000.00 | 59,000.00 | 24,674 |
| 2026-02-05 | 63,200.00 | 63,700.00 | 60,700.00 | 61,300.00 | 61,300.00 | 27,945 |
| 2026-02-04 | 63,000.00 | 63,500.00 | 61,500.00 | 63,200.00 | 63,200.00 | 31,531 |
| 2026-02-03 | 60,100.00 | 64,700.00 | 60,100.00 | 64,000.00 | 64,000.00 | 37,343 |
| 2026-02-02 | 62,000.00 | 62,000.00 | 59,400.00 | 59,500.00 | 59,500.00 | 18,414 |
| 2026-01-30 | 64,900.00 | 65,000.00 | 60,700.00 | 62,100.00 | 62,100.00 | 40,041 |
| 2026-01-29 | 68,000.00 | 68,000.00 | 62,100.00 | 64,900.00 | 64,900.00 | 40,576 |
| 2026-01-28 | 64,200.00 | 65,900.00 | 63,900.00 | 64,900.00 | 64,900.00 | 43,580 |
| 2026-01-27 | 63,800.00 | 63,900.00 | 61,100.00 | 63,000.00 | 63,000.00 | 31,777 |
| 2026-01-26 | 62,300.00 | 66,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | 40,056 |
| 2026-01-23 | 61,000.00 | 63,400.00 | 60,500.00 | 62,300.00 | 62,300.00 | 49,453 |
| 2026-01-22 | 62,700.00 | 64,400.00 | 59,200.00 | 60,800.00 | 60,800.00 | 55,465 |
| 2026-01-21 | 60,900.00 | 62,800.00 | 58,300.00 | 60,300.00 | 60,300.00 | 30,406 |
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.