HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29,800.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,420.73 | 13,791 |
| 2025-01-22 | 29,900.00 | 29,950.00 | 29,000.00 | 29,950.00 | 29,453.32 | 11,811 |
| 2025-01-21 | 29,950.00 | 30,350.00 | 29,350.00 | 29,650.00 | 29,158.29 | 9,419 |
| 2025-01-20 | 29,950.00 | 30,100.00 | 29,900.00 | 30,050.00 | 29,551.66 | 3,616 |
| 2025-01-17 | 30,100.00 | 30,100.00 | 30,000.00 | 30,050.00 | 29,551.66 | 1,828 |
| 2025-01-16 | 29,850.00 | 30,250.00 | 29,850.00 | 30,200.00 | 29,699.17 | 4,013 |
| 2025-01-15 | 29,900.00 | 30,150.00 | 29,850.00 | 29,900.00 | 29,404.15 | 5,587 |
| 2025-01-14 | 29,900.00 | 30,200.00 | 29,850.00 | 30,000.00 | 29,502.49 | 5,363 |
| 2025-01-13 | 30,500.00 | 31,200.00 | 30,100.00 | 30,200.00 | 29,699.17 | 8,414 |
| 2025-01-10 | 30,100.00 | 30,550.00 | 30,100.00 | 30,350.00 | 29,846.68 | 2,680 |
| 2025-01-09 | 30,300.00 | 30,650.00 | 30,150.00 | 30,250.00 | 29,748.34 | 2,498 |
| 2025-01-08 | 30,400.00 | 30,500.00 | 30,000.00 | 30,350.00 | 29,846.68 | 2,341 |
| 2025-01-07 | 30,850.00 | 30,850.00 | 30,250.00 | 30,350.00 | 29,846.68 | 3,637 |
| 2025-01-06 | 30,450.00 | 30,750.00 | 30,100.00 | 30,500.00 | 29,994.20 | 2,989 |
| 2025-01-03 | 30,000.00 | 30,900.00 | 29,800.00 | 30,450.00 | 29,945.02 | 3,968 |
| 2025-01-02 | 29,850.00 | 30,250.00 | 29,600.00 | 30,050.00 | 29,551.66 | 1,280 |
| 2024-12-30 | 29,900.00 | 30,000.00 | 29,000.00 | 29,850.00 | 29,354.98 | 3,666 |
| 2024-12-27 | 30,150.00 | 30,750.00 | 29,650.00 | 29,900.00 | 29,404.15 | 10,636 |
| 2024-12-26 | 31,200.00 | 31,600.00 | 30,650.00 | 30,900.00 | 30,387.56 | 8,005 |
| 2024-12-24 | 30,700.00 | 31,150.00 | 30,300.00 | 30,850.00 | 30,338.39 | 2,763 |
| 2024-12-23 | 30,000.00 | 31,000.00 | 29,850.00 | 30,700.00 | 30,190.88 | 10,172 |
| 2024-12-20 | 30,550.00 | 30,800.00 | 29,550.00 | 29,650.00 | 29,158.29 | 22,348 |
| 2024-12-19 | 31,000.00 | 31,050.00 | 30,350.00 | 30,850.00 | 30,338.39 | 5,636 |
| 2024-12-18 | 31,400.00 | 31,550.00 | 30,800.00 | 31,250.00 | 30,731.76 | 8,434 |
| 2024-12-17 | 30,500.00 | 32,150.00 | 30,450.00 | 31,700.00 | 31,174.30 | 11,853 |
| 2024-12-16 | 30,300.00 | 30,900.00 | 30,300.00 | 30,600.00 | 30,092.54 | 4,210 |
| 2024-12-13 | 30,300.00 | 30,750.00 | 29,800.00 | 30,200.00 | 29,699.17 | 9,484 |
| 2024-12-12 | 30,350.00 | 30,500.00 | 29,800.00 | 30,300.00 | 29,797.51 | 4,020 |
| 2024-12-11 | 29,200.00 | 30,450.00 | 29,000.00 | 30,150.00 | 29,650.00 | 6,476 |
| 2024-12-10 | 27,900.00 | 29,300.00 | 27,900.00 | 29,200.00 | 28,715.75 | 6,121 |
| 2024-12-09 | 29,600.00 | 29,950.00 | 27,950.00 | 27,950.00 | 27,486.48 | 23,528 |
| 2024-12-06 | 31,600.00 | 31,600.00 | 29,850.00 | 30,300.00 | 29,797.51 | 18,650 |
| 2024-12-05 | 32,000.00 | 32,100.00 | 31,150.00 | 31,150.00 | 30,633.42 | 10,829 |
| 2024-12-04 | 31,800.00 | 32,600.00 | 31,750.00 | 32,000.00 | 31,469.32 | 9,447 |
| 2024-12-03 | 32,100.00 | 32,850.00 | 32,100.00 | 32,700.00 | 32,157.71 | 4,695 |
| 2024-12-02 | 32,500.00 | 32,900.00 | 31,950.00 | 32,150.00 | 31,616.83 | 9,480 |
| 2024-11-29 | 33,500.00 | 33,500.00 | 32,400.00 | 32,500.00 | 31,961.03 | 12,713 |
| 2024-11-28 | 33,200.00 | 33,700.00 | 33,050.00 | 33,600.00 | 33,042.79 | 6,031 |
| 2024-11-27 | 33,600.00 | 33,800.00 | 33,300.00 | 33,450.00 | 32,895.27 | 8,805 |
| 2024-11-26 | 33,900.00 | 34,050.00 | 33,150.00 | 33,850.00 | 33,288.64 | 15,876 |
| 2024-11-25 | 35,700.00 | 35,700.00 | 33,750.00 | 34,050.00 | 33,485.32 | 27,734 |
| 2024-11-22 | 35,800.00 | 36,050.00 | 35,000.00 | 35,750.00 | 35,157.13 | 16,465 |
| 2024-11-21 | 36,400.00 | 36,400.00 | 34,900.00 | 36,100.00 | 35,501.33 | 8,013 |
| 2024-11-20 | 36,700.00 | 36,700.00 | 35,900.00 | 36,000.00 | 35,402.99 | 1,811 |
| 2024-11-19 | 36,000.00 | 36,750.00 | 35,250.00 | 36,300.00 | 35,698.01 | 6,469 |
| 2024-11-18 | 35,700.00 | 36,350.00 | 35,650.00 | 35,700.00 | 35,107.96 | 3,414 |
| 2024-11-15 | 35,300.00 | 36,150.00 | 32,800.00 | 35,700.00 | 35,107.96 | 11,130 |
| 2024-11-14 | 35,850.00 | 36,000.00 | 35,400.00 | 35,750.00 | 35,157.13 | 5,375 |
| 2024-11-13 | 36,150.00 | 37,850.00 | 35,350.00 | 35,750.00 | 35,157.13 | 14,845 |
| 2024-11-12 | 38,000.00 | 38,000.00 | 35,750.00 | 36,750.00 | 36,140.55 | 20,057 |
| 2024-11-11 | 38,450.00 | 38,650.00 | 37,150.00 | 37,800.00 | 37,173.13 | 13,464 |
| 2024-11-08 | 39,800.00 | 40,000.00 | 37,950.00 | 38,450.00 | 37,812.35 | 16,825 |
| 2024-11-07 | 39,400.00 | 39,600.00 | 38,500.00 | 39,050.00 | 38,402.40 | 6,158 |
| 2024-11-06 | 39,850.00 | 40,400.00 | 39,300.00 | 39,500.00 | 38,844.94 | 5,430 |
| 2024-11-05 | 39,400.00 | 39,950.00 | 39,400.00 | 39,850.00 | 39,189.14 | 3,310 |
| 2024-11-04 | 39,450.00 | 40,150.00 | 39,350.00 | 39,950.00 | 39,287.48 | 8,286 |
| 2024-11-01 | 39,850.00 | 39,900.00 | 39,450.00 | 39,750.00 | 39,090.80 | 3,674 |
| 2024-10-31 | 39,900.00 | 39,900.00 | 39,250.00 | 39,850.00 | 39,189.14 | 5,409 |
| 2024-10-30 | 39,750.00 | 40,400.00 | 39,750.00 | 39,950.00 | 39,287.48 | 3,402 |
| 2024-10-29 | 40,150.00 | 40,150.00 | 39,800.00 | 40,050.00 | 39,385.82 | 3,568 |
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.