See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.17▲ 1.71%
← 092300.KQ stock page

Hyunwoo Industrial Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,940.005,230.004,885.004,990.004,672.651,362,837
2023-02-084,840.005,130.004,810.004,945.004,630.511,191,906
2023-02-074,755.004,875.004,750.004,825.004,518.14215,052
2023-02-064,750.004,840.004,715.004,755.004,452.59149,299
2023-02-034,825.004,860.004,775.004,780.004,476.00206,630
2023-02-024,820.004,980.004,545.004,835.004,527.50716,819
2023-02-014,805.004,870.004,720.004,760.004,457.27250,114
2023-01-314,740.004,850.004,735.004,790.004,485.37214,153
2023-01-304,780.004,835.004,660.004,810.004,504.09317,888
2023-01-274,815.004,820.004,745.004,775.004,471.32274,888
2023-01-264,700.004,780.004,700.004,770.004,466.64213,680
2023-01-254,745.004,755.004,690.004,720.004,419.82260,320
2023-01-204,620.004,795.004,600.004,705.004,405.77376,804
2023-01-194,640.004,675.004,545.004,615.004,321.50146,569
2023-01-184,780.004,800.004,630.004,635.004,340.22274,752
2023-01-174,710.004,750.004,620.004,675.004,377.68163,263
2023-01-164,680.004,740.004,660.004,710.004,410.45222,878
2023-01-134,645.004,715.004,605.004,660.004,363.63193,945
2023-01-124,720.004,755.004,645.004,645.004,349.59191,624
2023-01-114,665.004,935.004,665.004,720.004,419.821,010,715
2023-01-104,600.004,700.004,600.004,660.004,363.63398,849
2023-01-094,575.004,675.004,575.004,600.004,307.45391,581
2023-01-064,545.004,645.004,285.004,535.004,246.581,048,167
2023-01-054,450.004,555.004,380.004,395.004,115.49321,773
2023-01-044,255.004,685.004,255.004,440.004,157.631,746,666
2023-01-034,270.004,350.004,110.004,325.004,049.94335,414
2023-01-024,400.004,485.004,275.004,305.004,031.21318,691
2022-12-294,440.004,475.004,305.004,400.004,120.17394,170
2022-12-284,480.004,585.004,455.004,485.004,199.76557,042
2022-12-274,540.004,650.004,510.004,555.004,171.671,037,052
2022-12-264,615.004,680.004,450.004,605.004,217.461,176,484
2022-12-234,800.004,940.004,620.004,735.004,336.522,585,101
2022-12-224,270.005,490.004,270.004,995.004,574.6414,375,310
2022-12-214,255.004,480.004,225.004,265.003,906.08185,536
2022-12-204,345.004,405.004,260.004,260.003,901.50123,699
2022-12-194,425.004,450.004,375.004,375.004,006.82111,346
2022-12-164,535.004,535.004,380.004,470.004,093.83190,258
2022-12-154,425.004,780.004,425.004,545.004,162.51740,950
2022-12-144,355.004,550.004,355.004,480.004,102.98172,344
2022-12-134,400.004,445.004,330.004,375.004,006.82123,272
2022-12-124,440.004,460.004,355.004,400.004,029.72147,658
2022-12-094,470.004,535.004,405.004,460.004,084.67313,810
2022-12-084,400.004,485.004,280.004,475.004,098.40476,965
2022-12-074,895.004,895.004,455.004,455.004,080.091,391,627
2022-12-065,100.005,350.005,090.005,140.004,707.44724,732
2022-12-055,440.005,500.005,080.005,260.004,817.341,303,188
2022-12-025,410.005,740.005,320.005,460.005,000.515,202,072
2022-12-015,310.005,460.005,250.005,350.004,899.771,430,938
2022-11-305,330.005,560.005,130.005,310.004,863.135,160,172
2022-11-295,070.005,300.004,985.005,100.004,670.811,841,305
2022-11-285,210.005,690.005,050.005,150.004,716.6013,018,520
2022-11-254,800.004,840.004,720.004,760.004,359.42448,401
2022-11-244,765.004,845.004,700.004,820.004,414.37182,862
2022-11-234,800.004,935.004,710.004,765.004,364.00557,925
2022-11-224,730.004,845.004,725.004,750.004,350.26211,945
2022-11-214,730.004,800.004,620.004,765.004,364.00260,220
2022-11-184,950.004,950.004,720.004,720.004,322.79374,701
2022-11-175,000.005,010.004,845.004,885.004,473.90488,744
2022-11-164,890.005,170.004,710.005,050.004,625.012,058,008
2022-11-154,870.004,995.004,765.004,825.004,418.95854,368
← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.