HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 42,200.00 | 42,550.00 | 41,300.00 | 41,400.00 | 40,713.43 | 9,861 |
| 2025-04-23 | 40,000.00 | 42,300.00 | 40,000.00 | 41,550.00 | 40,860.95 | 22,604 |
| 2025-04-22 | 40,000.00 | 40,450.00 | 39,700.00 | 39,950.00 | 39,287.48 | 4,177 |
| 2025-04-21 | 39,650.00 | 40,650.00 | 38,750.00 | 40,300.00 | 39,631.68 | 6,013 |
| 2025-04-18 | 39,100.00 | 40,150.00 | 38,900.00 | 39,750.00 | 39,090.80 | 8,156 |
| 2025-04-17 | 37,900.00 | 39,350.00 | 37,700.00 | 39,050.00 | 38,402.40 | 6,050 |
| 2025-04-16 | 38,050.00 | 38,450.00 | 37,800.00 | 38,000.00 | 37,369.82 | 7,587 |
| 2025-04-15 | 37,650.00 | 38,600.00 | 37,600.00 | 38,000.00 | 37,369.82 | 5,042 |
| 2025-04-14 | 37,900.00 | 38,000.00 | 37,400.00 | 37,700.00 | 37,074.79 | 5,551 |
| 2025-04-11 | 36,600.00 | 37,750.00 | 36,350.00 | 37,750.00 | 37,123.96 | 5,493 |
| 2025-04-10 | 36,500.00 | 37,600.00 | 36,000.00 | 37,450.00 | 36,828.94 | 5,581 |
| 2025-04-09 | 37,050.00 | 37,300.00 | 35,900.00 | 35,950.00 | 35,353.81 | 5,189 |
| 2025-04-08 | 37,100.00 | 37,800.00 | 36,550.00 | 37,050.00 | 36,435.57 | 4,160 |
| 2025-04-07 | 37,150.00 | 37,750.00 | 35,300.00 | 36,850.00 | 36,238.89 | 12,268 |
| 2025-04-04 | 38,100.00 | 38,850.00 | 37,550.00 | 38,300.00 | 37,664.84 | 5,260 |
| 2025-04-03 | 38,900.00 | 38,900.00 | 37,750.00 | 38,150.00 | 37,517.33 | 9,217 |
| 2025-04-02 | 39,050.00 | 39,200.00 | 37,100.00 | 39,200.00 | 38,549.92 | 21,365 |
| 2025-04-01 | 39,350.00 | 39,750.00 | 38,550.00 | 39,300.00 | 38,648.26 | 11,705 |
| 2025-03-31 | 40,100.00 | 40,300.00 | 38,350.00 | 39,400.00 | 38,746.60 | 21,825 |
| 2025-03-28 | 37,600.00 | 41,250.00 | 36,950.00 | 40,200.00 | 39,533.33 | 69,267 |
| 2025-03-27 | 34,950.00 | 39,400.00 | 34,600.00 | 38,300.00 | 37,664.84 | 98,801 |
| 2025-03-26 | 34,800.00 | 34,850.00 | 34,200.00 | 34,750.00 | 34,173.71 | 12,818 |
| 2025-03-25 | 35,150.00 | 35,200.00 | 34,400.00 | 34,800.00 | 34,222.89 | 14,979 |
| 2025-03-24 | 32,900.00 | 35,850.00 | 32,400.00 | 35,400.00 | 34,812.94 | 80,540 |
| 2025-03-21 | 33,500.00 | 33,900.00 | 32,250.00 | 32,250.00 | 31,715.17 | 21,762 |
| 2025-03-20 | 34,100.00 | 34,100.00 | 33,300.00 | 33,700.00 | 33,141.13 | 20,354 |
| 2025-03-19 | 34,100.00 | 34,500.00 | 33,500.00 | 34,100.00 | 33,534.49 | 16,531 |
| 2025-03-18 | 34,750.00 | 34,750.00 | 33,100.00 | 34,100.00 | 33,534.49 | 23,938 |
| 2025-03-17 | 30,600.00 | 34,750.00 | 30,200.00 | 33,850.00 | 33,288.64 | 74,485 |
| 2025-03-14 | 30,500.00 | 31,100.00 | 30,450.00 | 30,600.00 | 30,092.54 | 9,069 |
| 2025-03-13 | 30,800.00 | 31,050.00 | 30,500.00 | 30,650.00 | 30,141.71 | 9,715 |
| 2025-03-12 | 30,300.00 | 30,950.00 | 30,100.00 | 30,750.00 | 30,240.05 | 4,794 |
| 2025-03-11 | 30,150.00 | 30,350.00 | 29,500.00 | 30,250.00 | 29,748.34 | 7,529 |
| 2025-03-10 | 30,600.00 | 30,900.00 | 30,250.00 | 30,550.00 | 30,043.37 | 4,321 |
| 2025-03-07 | 30,500.00 | 31,450.00 | 30,300.00 | 30,750.00 | 30,240.05 | 8,374 |
| 2025-03-06 | 30,500.00 | 30,950.00 | 30,300.00 | 30,600.00 | 30,092.54 | 4,022 |
| 2025-03-05 | 29,150.00 | 30,550.00 | 29,150.00 | 30,500.00 | 29,994.20 | 6,068 |
| 2025-03-04 | 29,500.00 | 29,950.00 | 29,150.00 | 29,500.00 | 29,010.78 | 4,908 |
| 2025-02-28 | 30,000.00 | 30,000.00 | 29,100.00 | 29,500.00 | 29,010.78 | 9,811 |
| 2025-02-27 | 30,300.00 | 30,300.00 | 29,850.00 | 30,000.00 | 29,502.49 | 4,426 |
| 2025-02-26 | 29,900.00 | 30,350.00 | 29,750.00 | 30,150.00 | 29,650.00 | 3,761 |
| 2025-02-25 | 31,000.00 | 31,000.00 | 30,100.00 | 30,100.00 | 29,600.83 | 6,174 |
| 2025-02-24 | 31,600.00 | 31,600.00 | 30,850.00 | 31,000.00 | 30,485.90 | 8,721 |
| 2025-02-21 | 31,450.00 | 31,650.00 | 31,100.00 | 31,650.00 | 31,125.12 | 6,002 |
| 2025-02-20 | 31,500.00 | 31,650.00 | 31,200.00 | 31,300.00 | 30,780.93 | 8,916 |
| 2025-02-19 | 30,600.00 | 31,550.00 | 30,600.00 | 31,500.00 | 30,977.61 | 22,213 |
| 2025-02-18 | 30,100.00 | 30,950.00 | 30,100.00 | 30,600.00 | 30,092.54 | 14,457 |
| 2025-02-17 | 29,600.00 | 30,500.00 | 29,450.00 | 30,150.00 | 29,650.00 | 7,764 |
| 2025-02-14 | 29,550.00 | 29,700.00 | 29,350.00 | 29,600.00 | 29,109.12 | 6,950 |
| 2025-02-13 | 29,500.00 | 29,750.00 | 29,350.00 | 29,550.00 | 29,059.95 | 7,393 |
| 2025-02-12 | 29,550.00 | 30,100.00 | 29,250.00 | 29,500.00 | 29,010.78 | 11,676 |
| 2025-02-11 | 29,400.00 | 29,650.00 | 29,400.00 | 29,550.00 | 29,059.95 | 4,073 |
| 2025-02-10 | 29,150.00 | 29,400.00 | 29,050.00 | 29,400.00 | 28,912.44 | 2,832 |
| 2025-02-07 | 29,500.00 | 29,700.00 | 29,150.00 | 29,450.00 | 28,961.61 | 6,959 |
| 2025-02-06 | 30,000.00 | 30,600.00 | 29,550.00 | 29,850.00 | 29,354.98 | 16,235 |
| 2025-02-05 | 28,150.00 | 30,550.00 | 28,150.00 | 30,200.00 | 29,699.17 | 23,908 |
| 2025-02-04 | 27,950.00 | 28,450.00 | 27,850.00 | 28,100.00 | 27,634.00 | 4,998 |
| 2025-02-03 | 28,800.00 | 28,800.00 | 27,600.00 | 27,850.00 | 27,388.14 | 9,868 |
| 2025-01-31 | 28,900.00 | 28,950.00 | 28,600.00 | 28,800.00 | 28,322.39 | 3,773 |
| 2025-01-24 | 28,900.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,420.73 | 4,998 |
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.