HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 60,300.00 | 61,800.00 | 59,900.00 | 60,300.00 | 59,300.00 | 7,182 |
| 2025-10-22 | 60,300.00 | 62,000.00 | 58,600.00 | 61,300.00 | 60,283.42 | 14,474 |
| 2025-10-21 | 60,100.00 | 61,400.00 | 59,500.00 | 60,300.00 | 59,300.00 | 12,318 |
| 2025-10-20 | 58,800.00 | 60,300.00 | 58,100.00 | 60,200.00 | 59,201.66 | 8,599 |
| 2025-10-17 | 60,000.00 | 60,800.00 | 58,800.00 | 58,800.00 | 57,824.88 | 7,862 |
| 2025-10-16 | 59,800.00 | 62,300.00 | 59,600.00 | 60,500.00 | 59,496.68 | 21,744 |
| 2025-10-15 | 57,100.00 | 59,300.00 | 56,800.00 | 59,200.00 | 58,218.24 | 10,971 |
| 2025-10-14 | 56,000.00 | 58,500.00 | 55,500.00 | 56,600.00 | 55,661.36 | 17,487 |
| 2025-10-13 | 55,100.00 | 56,800.00 | 54,500.00 | 56,000.00 | 55,071.31 | 8,736 |
| 2025-10-10 | 59,400.00 | 59,400.00 | 57,200.00 | 57,400.00 | 56,448.09 | 11,931 |
| 2025-10-02 | 58,400.00 | 59,400.00 | 58,200.00 | 58,900.00 | 57,923.22 | 6,140 |
| 2025-10-01 | 58,900.00 | 58,900.00 | 58,000.00 | 58,100.00 | 57,136.48 | 5,345 |
| 2025-09-30 | 58,500.00 | 58,800.00 | 57,600.00 | 58,500.00 | 57,529.85 | 7,000 |
| 2025-09-29 | 58,800.00 | 59,600.00 | 58,100.00 | 59,000.00 | 58,021.56 | 8,457 |
| 2025-09-26 | 60,900.00 | 60,900.00 | 58,000.00 | 58,600.00 | 57,628.19 | 13,654 |
| 2025-09-25 | 61,800.00 | 61,900.00 | 59,500.00 | 59,700.00 | 58,709.95 | 16,194 |
| 2025-09-24 | 63,500.00 | 63,500.00 | 61,300.00 | 61,800.00 | 60,775.12 | 22,413 |
| 2025-09-23 | 66,300.00 | 66,300.00 | 63,700.00 | 64,300.00 | 63,233.67 | 22,589 |
| 2025-09-22 | 63,700.00 | 66,000.00 | 62,500.00 | 65,300.00 | 64,217.08 | 31,920 |
| 2025-09-19 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 62,348.59 | 0 |
| 2025-09-18 | 63,500.00 | 63,500.00 | 61,900.00 | 63,400.00 | 62,348.59 | 15,774 |
| 2025-09-17 | 66,000.00 | 66,400.00 | 62,200.00 | 62,500.00 | 61,463.52 | 21,358 |
| 2025-09-16 | 65,800.00 | 66,600.00 | 63,600.00 | 64,000.00 | 62,938.64 | 52,436 |
| 2025-09-15 | 60,400.00 | 67,000.00 | 60,400.00 | 63,400.00 | 62,348.59 | 99,312 |
| 2025-09-12 | 59,400.00 | 60,400.00 | 58,300.00 | 58,700.00 | 57,726.53 | 13,729 |
| 2025-09-11 | 61,100.00 | 62,000.00 | 59,000.00 | 59,400.00 | 58,414.93 | 15,774 |
| 2025-09-10 | 60,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 59,496.68 | 16,858 |
| 2025-09-09 | 56,300.00 | 61,000.00 | 55,900.00 | 60,000.00 | 59,004.98 | 33,207 |
| 2025-09-08 | 55,400.00 | 56,400.00 | 54,900.00 | 55,900.00 | 54,972.97 | 8,546 |
| 2025-09-05 | 56,300.00 | 56,900.00 | 55,200.00 | 55,700.00 | 54,776.29 | 8,421 |
| 2025-09-04 | 56,900.00 | 56,900.00 | 55,500.00 | 55,800.00 | 54,874.63 | 4,129 |
| 2025-09-03 | 56,300.00 | 56,900.00 | 55,700.00 | 56,200.00 | 55,267.99 | 4,452 |
| 2025-09-02 | 57,300.00 | 58,400.00 | 56,100.00 | 56,300.00 | 55,366.34 | 14,222 |
| 2025-09-01 | 58,500.00 | 59,400.00 | 57,500.00 | 57,800.00 | 56,841.46 | 8,930 |
| 2025-08-29 | 59,200.00 | 59,800.00 | 58,600.00 | 59,400.00 | 58,414.93 | 10,513 |
| 2025-08-28 | 55,200.00 | 60,900.00 | 54,700.00 | 60,000.00 | 59,004.98 | 42,241 |
| 2025-08-27 | 56,900.00 | 57,000.00 | 55,200.00 | 55,700.00 | 54,776.29 | 8,222 |
| 2025-08-26 | 57,100.00 | 57,100.00 | 56,200.00 | 56,800.00 | 55,858.04 | 4,725 |
| 2025-08-25 | 56,200.00 | 57,900.00 | 55,700.00 | 56,800.00 | 55,858.04 | 14,496 |
| 2025-08-22 | 55,900.00 | 57,000.00 | 55,600.00 | 56,200.00 | 55,267.99 | 8,952 |
| 2025-08-21 | 56,000.00 | 56,800.00 | 55,900.00 | 56,400.00 | 55,464.68 | 7,356 |
| 2025-08-20 | 56,600.00 | 56,700.00 | 54,700.00 | 56,400.00 | 55,464.68 | 9,161 |
| 2025-08-19 | 57,800.00 | 59,700.00 | 56,900.00 | 56,900.00 | 55,956.38 | 9,233 |
| 2025-08-18 | 59,200.00 | 59,200.00 | 57,500.00 | 58,500.00 | 57,529.85 | 6,839 |
| 2025-08-14 | 59,000.00 | 60,400.00 | 58,300.00 | 59,700.00 | 58,709.95 | 10,403 |
| 2025-08-13 | 60,500.00 | 60,500.00 | 57,500.00 | 59,100.00 | 58,119.90 | 4,396 |
| 2025-08-12 | 59,900.00 | 60,800.00 | 58,900.00 | 58,900.00 | 57,923.22 | 10,026 |
| 2025-08-11 | 61,000.00 | 61,200.00 | 59,600.00 | 59,700.00 | 58,709.95 | 7,428 |
| 2025-08-08 | 60,300.00 | 61,000.00 | 59,800.00 | 60,400.00 | 59,398.34 | 8,720 |
| 2025-08-07 | 61,300.00 | 61,500.00 | 59,600.00 | 60,500.00 | 59,496.68 | 20,668 |
| 2025-08-06 | 59,000.00 | 61,700.00 | 58,600.00 | 61,200.00 | 60,185.07 | 16,014 |
| 2025-08-05 | 57,600.00 | 60,300.00 | 57,600.00 | 59,500.00 | 58,513.27 | 9,554 |
| 2025-08-04 | 56,500.00 | 59,900.00 | 56,500.00 | 57,500.00 | 56,546.43 | 13,841 |
| 2025-08-01 | 62,700.00 | 62,700.00 | 57,600.00 | 57,600.00 | 56,644.78 | 29,845 |
| 2025-07-31 | 62,000.00 | 63,400.00 | 61,800.00 | 62,100.00 | 61,070.15 | 13,071 |
| 2025-07-30 | 63,000.00 | 63,000.00 | 61,400.00 | 61,800.00 | 60,775.12 | 13,614 |
| 2025-07-29 | 62,300.00 | 63,400.00 | 61,500.00 | 62,800.00 | 61,758.54 | 11,865 |
| 2025-07-28 | 64,000.00 | 64,500.00 | 62,100.00 | 62,500.00 | 61,463.52 | 18,647 |
| 2025-07-25 | 61,600.00 | 63,800.00 | 61,600.00 | 62,900.00 | 61,856.88 | 18,631 |
| 2025-07-24 | 64,600.00 | 64,800.00 | 61,900.00 | 62,100.00 | 61,070.15 | 21,713 |
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.