HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 57,500.00 | 63,100.00 | 56,900.00 | 62,000.00 | 62,000.00 | 87,562 |
| 2026-01-19 | 57,500.00 | 58,500.00 | 56,800.00 | 57,900.00 | 57,900.00 | 16,634 |
| 2026-01-16 | 57,500.00 | 58,700.00 | 57,500.00 | 58,100.00 | 58,100.00 | 23,454 |
| 2026-01-15 | 59,700.00 | 60,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 48,206 |
| 2026-01-14 | 54,200.00 | 57,700.00 | 54,100.00 | 56,800.00 | 56,800.00 | 31,432 |
| 2026-01-13 | 53,100.00 | 54,400.00 | 53,100.00 | 54,200.00 | 54,200.00 | 8,779 |
| 2026-01-12 | 53,000.00 | 53,800.00 | 52,900.00 | 53,300.00 | 53,300.00 | 15,958 |
| 2026-01-09 | 52,500.00 | 53,800.00 | 52,200.00 | 52,900.00 | 52,900.00 | 10,416 |
| 2026-01-08 | 54,900.00 | 55,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | 38,989 |
| 2026-01-07 | 57,500.00 | 57,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | 30,348 |
| 2026-01-06 | 58,700.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | 16,543 |
| 2026-01-05 | 55,800.00 | 58,700.00 | 55,800.00 | 58,700.00 | 58,700.00 | 35,948 |
| 2026-01-02 | 57,800.00 | 57,800.00 | 55,000.00 | 55,500.00 | 55,500.00 | 29,413 |
| 2025-12-30 | 57,500.00 | 58,100.00 | 56,800.00 | 57,900.00 | 57,900.00 | 10,316 |
| 2025-12-29 | 58,300.00 | 58,900.00 | 57,100.00 | 58,300.00 | 58,300.00 | 19,435 |
| 2025-12-26 | 60,700.00 | 61,300.00 | 60,000.00 | 60,300.00 | 59,300.00 | 7,006 |
| 2025-12-24 | 61,100.00 | 61,200.00 | 60,000.00 | 60,500.00 | 59,496.68 | 9,203 |
| 2025-12-23 | 63,600.00 | 63,600.00 | 60,300.00 | 60,900.00 | 59,890.05 | 14,991 |
| 2025-12-22 | 63,400.00 | 64,100.00 | 62,500.00 | 63,300.00 | 62,250.25 | 7,192 |
| 2025-12-19 | 63,200.00 | 63,500.00 | 61,800.00 | 63,000.00 | 61,955.22 | 8,218 |
| 2025-12-18 | 63,500.00 | 63,700.00 | 62,500.00 | 63,100.00 | 62,053.57 | 6,391 |
| 2025-12-17 | 64,300.00 | 64,300.00 | 62,900.00 | 63,800.00 | 62,741.96 | 5,323 |
| 2025-12-16 | 64,100.00 | 64,900.00 | 63,600.00 | 63,600.00 | 62,545.27 | 11,335 |
| 2025-12-15 | 64,700.00 | 65,600.00 | 64,000.00 | 64,800.00 | 63,725.37 | 5,348 |
| 2025-12-12 | 64,700.00 | 66,000.00 | 64,500.00 | 65,700.00 | 64,610.45 | 9,491 |
| 2025-12-11 | 64,000.00 | 65,500.00 | 63,900.00 | 64,400.00 | 63,332.01 | 10,723 |
| 2025-12-10 | 64,000.00 | 64,100.00 | 62,700.00 | 63,800.00 | 62,741.96 | 5,655 |
| 2025-12-09 | 64,400.00 | 64,400.00 | 63,300.00 | 63,600.00 | 62,545.27 | 4,295 |
| 2025-12-08 | 64,500.00 | 64,900.00 | 63,900.00 | 64,100.00 | 63,036.98 | 8,830 |
| 2025-12-05 | 65,200.00 | 66,400.00 | 64,300.00 | 65,000.00 | 63,922.06 | 7,368 |
| 2025-12-04 | 66,000.00 | 66,300.00 | 64,400.00 | 65,000.00 | 63,922.06 | 10,626 |
| 2025-12-03 | 64,100.00 | 65,900.00 | 63,400.00 | 65,100.00 | 64,020.40 | 17,792 |
| 2025-12-02 | 62,600.00 | 63,500.00 | 62,200.00 | 63,500.00 | 62,446.93 | 6,353 |
| 2025-12-01 | 63,300.00 | 63,700.00 | 62,100.00 | 62,500.00 | 61,463.52 | 9,250 |
| 2025-11-28 | 64,100.00 | 64,100.00 | 62,200.00 | 62,600.00 | 61,561.86 | 12,765 |
| 2025-11-27 | 64,800.00 | 66,600.00 | 63,000.00 | 63,100.00 | 62,053.57 | 16,035 |
| 2025-11-26 | 64,900.00 | 65,000.00 | 63,300.00 | 65,000.00 | 63,922.06 | 14,040 |
| 2025-11-25 | 66,300.00 | 66,700.00 | 63,500.00 | 63,500.00 | 62,446.93 | 22,753 |
| 2025-11-24 | 66,900.00 | 67,200.00 | 65,200.00 | 66,000.00 | 64,905.47 | 15,559 |
| 2025-11-21 | 65,300.00 | 66,100.00 | 64,100.00 | 65,300.00 | 64,217.08 | 12,608 |
| 2025-11-20 | 67,200.00 | 69,700.00 | 66,000.00 | 67,900.00 | 66,773.96 | 39,181 |
| 2025-11-19 | 67,000.00 | 67,700.00 | 64,000.00 | 65,200.00 | 64,118.74 | 46,760 |
| 2025-11-18 | 65,300.00 | 65,600.00 | 62,800.00 | 62,800.00 | 61,758.54 | 24,430 |
| 2025-11-17 | 66,100.00 | 67,100.00 | 65,000.00 | 65,700.00 | 64,610.45 | 11,684 |
| 2025-11-14 | 68,200.00 | 68,200.00 | 64,700.00 | 64,700.00 | 63,627.03 | 30,038 |
| 2025-11-13 | 70,200.00 | 71,400.00 | 69,500.00 | 70,000.00 | 68,839.14 | 36,193 |
| 2025-11-12 | 69,500.00 | 71,600.00 | 67,100.00 | 71,400.00 | 70,215.92 | 51,959 |
| 2025-11-11 | 73,900.00 | 74,000.00 | 68,500.00 | 70,000.00 | 68,839.14 | 131,068 |
| 2025-11-10 | 64,800.00 | 75,400.00 | 64,800.00 | 71,300.00 | 70,117.58 | 336,850 |
| 2025-11-07 | 61,400.00 | 63,000.00 | 60,000.00 | 61,200.00 | 60,185.07 | 15,528 |
| 2025-11-06 | 60,500.00 | 64,500.00 | 59,400.00 | 63,400.00 | 62,348.59 | 38,643 |
| 2025-11-05 | 60,200.00 | 60,300.00 | 57,200.00 | 59,900.00 | 58,906.63 | 21,458 |
| 2025-11-04 | 62,800.00 | 65,000.00 | 61,000.00 | 61,700.00 | 60,676.78 | 27,259 |
| 2025-11-03 | 59,000.00 | 64,900.00 | 58,600.00 | 64,500.00 | 63,430.35 | 49,132 |
| 2025-10-31 | 59,700.00 | 59,700.00 | 57,600.00 | 58,200.00 | 57,234.83 | 9,666 |
| 2025-10-30 | 60,400.00 | 60,600.00 | 58,800.00 | 59,200.00 | 58,218.24 | 16,473 |
| 2025-10-29 | 60,600.00 | 60,900.00 | 59,500.00 | 60,400.00 | 59,398.34 | 23,090 |
| 2025-10-28 | 62,000.00 | 62,800.00 | 60,100.00 | 60,800.00 | 59,791.71 | 14,102 |
| 2025-10-27 | 61,500.00 | 63,500.00 | 61,400.00 | 62,500.00 | 61,463.52 | 19,515 |
| 2025-10-24 | 61,400.00 | 61,500.00 | 59,900.00 | 61,200.00 | 60,185.07 | 10,718 |
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.