HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 64,600.00 | 64,800.00 | 61,900.00 | 62,100.00 | 61,070.15 | 21,713 |
| 2025-07-23 | 65,900.00 | 66,000.00 | 63,900.00 | 63,900.00 | 62,840.30 | 23,881 |
| 2025-07-22 | 68,000.00 | 68,300.00 | 65,500.00 | 66,000.00 | 64,905.47 | 29,449 |
| 2025-07-21 | 68,000.00 | 68,500.00 | 67,200.00 | 67,200.00 | 66,085.57 | 32,321 |
| 2025-07-18 | 72,400.00 | 72,400.00 | 69,600.00 | 69,700.00 | 68,544.11 | 33,367 |
| 2025-07-17 | 75,700.00 | 75,900.00 | 70,500.00 | 71,900.00 | 70,707.63 | 60,752 |
| 2025-07-16 | 76,800.00 | 77,400.00 | 75,000.00 | 75,300.00 | 74,051.24 | 35,775 |
| 2025-07-15 | 75,400.00 | 76,800.00 | 74,400.00 | 75,700.00 | 74,444.61 | 63,961 |
| 2025-07-14 | 78,100.00 | 81,000.00 | 76,500.00 | 78,700.00 | 77,394.86 | 64,285 |
| 2025-07-11 | 79,800.00 | 80,600.00 | 78,000.00 | 78,000.00 | 76,706.47 | 40,242 |
| 2025-07-10 | 82,500.00 | 85,600.00 | 79,500.00 | 79,800.00 | 78,476.62 | 142,100 |
| 2025-07-09 | 78,000.00 | 78,700.00 | 76,000.00 | 77,700.00 | 76,411.44 | 75,284 |
| 2025-07-08 | 72,300.00 | 78,100.00 | 72,000.00 | 77,500.00 | 76,214.76 | 118,290 |
| 2025-07-07 | 72,500.00 | 75,100.00 | 71,500.00 | 73,500.00 | 72,281.09 | 86,733 |
| 2025-07-04 | 84,900.00 | 85,000.00 | 74,200.00 | 75,000.00 | 73,756.22 | 174,412 |
| 2025-07-03 | 86,700.00 | 88,300.00 | 82,900.00 | 86,500.00 | 85,065.51 | 211,557 |
| 2025-07-02 | 96,400.00 | 100,800.00 | 82,000.00 | 85,700.00 | 84,278.77 | 487,097 |
| 2025-07-01 | 77,100.00 | 91,600.00 | 76,000.00 | 91,600.00 | 90,080.93 | 320,841 |
| 2025-06-30 | 71,000.00 | 73,000.00 | 67,800.00 | 70,500.00 | 69,330.85 | 84,558 |
| 2025-06-27 | 63,600.00 | 70,000.00 | 63,000.00 | 70,000.00 | 68,839.14 | 145,471 |
| 2025-06-26 | 65,000.00 | 65,200.00 | 61,900.00 | 64,200.00 | 63,135.32 | 29,847 |
| 2025-06-25 | 64,500.00 | 70,400.00 | 61,800.00 | 65,200.00 | 64,118.74 | 119,064 |
| 2025-06-24 | 65,900.00 | 65,900.00 | 62,700.00 | 64,800.00 | 63,725.37 | 29,797 |
| 2025-06-23 | 62,300.00 | 63,200.00 | 60,700.00 | 62,700.00 | 61,660.20 | 25,000 |
| 2025-06-20 | 65,100.00 | 65,300.00 | 63,300.00 | 63,500.00 | 62,446.93 | 27,880 |
| 2025-06-19 | 68,400.00 | 68,500.00 | 63,400.00 | 64,800.00 | 63,725.37 | 66,087 |
| 2025-06-18 | 70,000.00 | 70,300.00 | 67,600.00 | 69,400.00 | 68,249.09 | 51,259 |
| 2025-06-17 | 69,600.00 | 72,000.00 | 67,400.00 | 70,200.00 | 69,035.82 | 153,975 |
| 2025-06-16 | 60,100.00 | 67,500.00 | 60,100.00 | 67,300.00 | 66,183.91 | 116,045 |
| 2025-06-13 | 65,400.00 | 65,900.00 | 60,500.00 | 61,500.00 | 60,480.10 | 68,409 |
| 2025-06-12 | 65,200.00 | 65,900.00 | 63,800.00 | 64,900.00 | 63,823.71 | 48,779 |
| 2025-06-11 | 64,000.00 | 67,200.00 | 62,300.00 | 65,700.00 | 64,610.45 | 100,289 |
| 2025-06-10 | 70,500.00 | 75,600.00 | 61,500.00 | 64,000.00 | 62,938.64 | 391,512 |
| 2025-06-09 | 62,100.00 | 65,600.00 | 62,100.00 | 65,600.00 | 64,512.11 | 141,864 |
| 2025-06-05 | 64,000.00 | 64,000.00 | 60,700.00 | 61,800.00 | 60,775.12 | 72,244 |
| 2025-06-04 | 61,000.00 | 64,600.00 | 61,000.00 | 63,500.00 | 62,446.93 | 134,664 |
| 2025-06-02 | 59,900.00 | 61,000.00 | 56,800.00 | 60,100.00 | 59,103.32 | 148,226 |
| 2025-05-30 | 65,600.00 | 66,700.00 | 55,300.00 | 58,500.00 | 57,529.85 | 499,715 |
| 2025-05-29 | 44,000.00 | 52,700.00 | 42,600.00 | 52,700.00 | 51,826.04 | 219,434 |
| 2025-05-28 | 39,800.00 | 41,100.00 | 39,800.00 | 40,600.00 | 39,926.70 | 7,086 |
| 2025-05-27 | 39,600.00 | 39,950.00 | 39,450.00 | 39,900.00 | 39,238.31 | 4,068 |
| 2025-05-26 | 39,400.00 | 39,700.00 | 39,000.00 | 39,550.00 | 38,894.11 | 2,857 |
| 2025-05-23 | 38,550.00 | 38,900.00 | 38,350.00 | 38,800.00 | 38,156.55 | 1,331 |
| 2025-05-22 | 38,800.00 | 38,800.00 | 38,200.00 | 38,500.00 | 37,861.53 | 1,786 |
| 2025-05-21 | 39,400.00 | 39,400.00 | 38,300.00 | 38,550.00 | 37,910.70 | 4,348 |
| 2025-05-20 | 38,750.00 | 39,150.00 | 38,500.00 | 39,150.00 | 38,500.75 | 1,875 |
| 2025-05-19 | 39,150.00 | 39,150.00 | 38,450.00 | 38,500.00 | 37,861.53 | 4,008 |
| 2025-05-16 | 39,300.00 | 39,300.00 | 38,600.00 | 39,000.00 | 38,353.23 | 3,565 |
| 2025-05-15 | 39,600.00 | 39,750.00 | 38,900.00 | 39,050.00 | 38,402.40 | 6,669 |
| 2025-05-14 | 40,100.00 | 40,250.00 | 39,250.00 | 39,600.00 | 38,943.28 | 15,921 |
| 2025-05-13 | 40,600.00 | 40,900.00 | 39,950.00 | 40,100.00 | 39,434.99 | 8,092 |
| 2025-05-12 | 40,350.00 | 40,950.00 | 40,350.00 | 40,600.00 | 39,926.70 | 1,392 |
| 2025-05-09 | 40,200.00 | 40,950.00 | 40,000.00 | 40,700.00 | 40,025.04 | 4,474 |
| 2025-05-08 | 40,450.00 | 40,450.00 | 39,650.00 | 40,200.00 | 39,533.33 | 2,452 |
| 2025-05-07 | 40,350.00 | 40,650.00 | 40,000.00 | 40,150.00 | 39,484.16 | 2,849 |
| 2025-05-02 | 41,200.00 | 41,200.00 | 40,400.00 | 40,600.00 | 39,926.70 | 2,139 |
| 2025-04-30 | 41,400.00 | 41,700.00 | 40,700.00 | 40,900.00 | 40,221.72 | 3,698 |
| 2025-04-29 | 41,850.00 | 42,250.00 | 41,000.00 | 41,850.00 | 41,155.97 | 9,901 |
| 2025-04-28 | 42,200.00 | 42,450.00 | 41,700.00 | 42,250.00 | 41,549.34 | 6,820 |
| 2025-04-25 | 41,450.00 | 42,350.00 | 41,350.00 | 42,000.00 | 41,303.48 | 9,238 |
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.