HYOSUNG CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 39,300.00 | 40,300.00 | 39,300.00 | 40,050.00 | 39,385.82 | 9,695 |
| 2024-10-25 | 40,350.00 | 40,350.00 | 39,300.00 | 39,600.00 | 38,943.28 | 10,416 |
| 2024-10-24 | 40,050.00 | 40,350.00 | 39,800.00 | 40,050.00 | 39,385.82 | 3,119 |
| 2024-10-23 | 40,400.00 | 40,450.00 | 39,950.00 | 40,100.00 | 39,434.99 | 3,690 |
| 2024-10-22 | 40,300.00 | 40,500.00 | 39,850.00 | 40,200.00 | 39,533.33 | 6,284 |
| 2024-10-21 | 40,300.00 | 40,950.00 | 39,850.00 | 40,300.00 | 39,631.68 | 6,490 |
| 2024-10-18 | 41,100.00 | 41,300.00 | 40,000.00 | 40,300.00 | 39,631.68 | 21,896 |
| 2024-10-17 | 41,200.00 | 41,600.00 | 41,000.00 | 41,350.00 | 40,664.26 | 2,610 |
| 2024-10-16 | 41,050.00 | 41,500.00 | 40,800.00 | 41,500.00 | 40,811.77 | 2,771 |
| 2024-10-15 | 41,650.00 | 41,800.00 | 40,900.00 | 41,300.00 | 40,615.09 | 6,632 |
| 2024-10-14 | 41,150.00 | 41,650.00 | 41,000.00 | 41,450.00 | 40,762.60 | 3,719 |
| 2024-10-11 | 41,050.00 | 41,950.00 | 41,050.00 | 41,250.00 | 40,565.92 | 3,506 |
| 2024-10-10 | 42,100.00 | 42,100.00 | 40,900.00 | 40,950.00 | 40,270.90 | 6,132 |
| 2024-10-08 | 42,150.00 | 42,500.00 | 41,000.00 | 41,500.00 | 40,811.77 | 9,295 |
| 2024-10-07 | 42,050.00 | 42,950.00 | 41,850.00 | 42,100.00 | 41,401.82 | 7,216 |
| 2024-10-04 | 42,400.00 | 42,700.00 | 41,950.00 | 42,250.00 | 41,549.34 | 6,750 |
| 2024-10-02 | 42,950.00 | 43,100.00 | 42,000.00 | 42,650.00 | 41,942.70 | 5,711 |
| 2024-09-30 | 43,750.00 | 44,100.00 | 42,500.00 | 42,500.00 | 41,795.19 | 8,039 |
| 2024-09-27 | 42,500.00 | 44,450.00 | 42,500.00 | 43,700.00 | 42,975.29 | 14,210 |
| 2024-09-26 | 41,750.00 | 42,850.00 | 41,750.00 | 42,500.00 | 41,795.19 | 5,667 |
| 2024-09-25 | 41,300.00 | 42,700.00 | 41,300.00 | 41,750.00 | 41,057.63 | 5,994 |
| 2024-09-24 | 40,600.00 | 41,450.00 | 40,600.00 | 41,300.00 | 40,615.09 | 3,984 |
| 2024-09-23 | 41,000.00 | 41,150.00 | 40,700.00 | 40,800.00 | 40,123.38 | 4,824 |
| 2024-09-20 | 41,500.00 | 42,100.00 | 40,700.00 | 40,700.00 | 40,025.04 | 14,392 |
| 2024-09-19 | 41,000.00 | 41,450.00 | 40,650.00 | 41,200.00 | 40,516.75 | 7,800 |
| 2024-09-13 | 41,150.00 | 41,200.00 | 40,750.00 | 41,000.00 | 40,320.07 | 8,204 |
| 2024-09-12 | 40,200.00 | 41,700.00 | 40,200.00 | 41,150.00 | 40,467.58 | 8,981 |
| 2024-09-11 | 40,400.00 | 40,750.00 | 39,950.00 | 40,150.00 | 39,484.16 | 88,524 |
| 2024-09-10 | 41,450.00 | 41,800.00 | 40,200.00 | 40,350.00 | 39,680.85 | 18,995 |
| 2024-09-09 | 41,500.00 | 42,500.00 | 40,800.00 | 41,700.00 | 41,008.46 | 7,458 |
| 2024-09-06 | 42,800.00 | 43,150.00 | 40,800.00 | 41,900.00 | 41,205.14 | 11,878 |
| 2024-09-05 | 42,850.00 | 43,900.00 | 42,400.00 | 42,950.00 | 42,237.73 | 12,137 |
| 2024-09-04 | 43,900.00 | 44,000.00 | 43,050.00 | 43,100.00 | 42,385.24 | 20,860 |
| 2024-09-03 | 44,400.00 | 45,000.00 | 44,350.00 | 44,550.00 | 43,811.19 | 17,511 |
| 2024-09-02 | 45,450.00 | 45,450.00 | 44,250.00 | 44,600.00 | 43,860.36 | 18,845 |
| 2024-08-30 | 45,800.00 | 45,800.00 | 45,200.00 | 45,300.00 | 44,548.76 | 8,661 |
| 2024-08-29 | 46,250.00 | 46,250.00 | 45,000.00 | 45,200.00 | 44,450.41 | 21,635 |
| 2024-08-28 | 46,600.00 | 47,000.00 | 46,000.00 | 46,500.00 | 45,728.86 | 14,019 |
| 2024-08-27 | 45,850.00 | 47,100.00 | 45,800.00 | 46,550.00 | 45,778.03 | 15,158 |
| 2024-08-26 | 46,700.00 | 46,700.00 | 45,500.00 | 46,150.00 | 45,384.66 | 22,743 |
| 2024-08-23 | 46,500.00 | 46,850.00 | 46,050.00 | 46,700.00 | 45,925.54 | 18,137 |
| 2024-08-22 | 48,000.00 | 48,000.00 | 46,450.00 | 46,850.00 | 46,073.05 | 20,693 |
| 2024-08-21 | 47,000.00 | 47,300.00 | 46,350.00 | 46,550.00 | 45,778.03 | 11,654 |
| 2024-08-20 | 47,650.00 | 47,800.00 | 46,200.00 | 46,850.00 | 46,073.05 | 21,108 |
| 2024-08-19 | 47,300.00 | 48,000.00 | 46,950.00 | 47,250.00 | 46,466.42 | 165,366 |
| 2024-08-16 | 47,500.00 | 47,950.00 | 46,550.00 | 47,200.00 | 46,417.25 | 21,196 |
| 2024-08-14 | 46,400.00 | 47,000.00 | 46,200.00 | 46,650.00 | 45,876.37 | 724,870 |
| 2024-08-13 | 47,650.00 | 48,000.00 | 46,050.00 | 46,350.00 | 45,581.34 | 388,226 |
| 2024-08-12 | 47,900.00 | 48,300.00 | 47,450.00 | 47,650.00 | 46,859.78 | 18,425 |
| 2024-08-09 | 46,300.00 | 50,000.00 | 46,300.00 | 47,450.00 | 46,663.10 | 44,329 |
| 2024-08-08 | 45,100.00 | 47,550.00 | 44,500.00 | 45,750.00 | 44,991.29 | 38,499 |
| 2024-08-07 | 44,700.00 | 46,750.00 | 44,700.00 | 45,550.00 | 44,794.61 | 47,160 |
| 2024-08-06 | 45,000.00 | 48,250.00 | 44,900.00 | 45,550.00 | 44,794.61 | 83,616 |
| 2024-08-05 | 51,000.00 | 52,500.00 | 44,000.00 | 45,500.00 | 44,745.44 | 102,738 |
| 2024-08-02 | 58,400.00 | 58,400.00 | 53,600.00 | 53,600.00 | 52,711.11 | 117,061 |
| 2024-08-01 | 63,500.00 | 64,200.00 | 59,400.00 | 60,100.00 | 59,103.32 | 140,904 |
| 2024-07-31 | 67,300.00 | 68,200.00 | 63,200.00 | 63,800.00 | 62,741.96 | 149,532 |
| 2024-07-30 | 75,400.00 | 75,900.00 | 64,800.00 | 65,700.00 | 64,610.45 | 392,756 |
| 2024-07-29 | 118,000.00 | 118,000.00 | 82,600.00 | 82,600.00 | 81,230.18 | 314,682 |
← NewerPage 9 of 9 · 539 trading days
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.