Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,960.00 | 5,130.00 | 4,960.00 | 5,100.00 | 4,670.81 | 130,762 |
| 2022-05-18 | 5,170.00 | 5,270.00 | 5,120.00 | 5,180.00 | 4,744.07 | 185,492 |
| 2022-05-17 | 4,980.00 | 5,180.00 | 4,940.00 | 5,150.00 | 4,716.60 | 175,889 |
| 2022-05-16 | 4,885.00 | 5,180.00 | 4,885.00 | 4,995.00 | 4,574.64 | 259,488 |
| 2022-05-13 | 4,720.00 | 4,950.00 | 4,720.00 | 4,875.00 | 4,464.74 | 174,331 |
| 2022-05-12 | 4,905.00 | 4,970.00 | 4,715.00 | 4,735.00 | 4,336.52 | 281,127 |
| 2022-05-11 | 4,960.00 | 5,080.00 | 4,960.00 | 5,000.00 | 4,579.22 | 145,574 |
| 2022-05-10 | 4,980.00 | 5,090.00 | 4,895.00 | 5,030.00 | 4,606.70 | 274,140 |
| 2022-05-09 | 5,310.00 | 5,460.00 | 5,100.00 | 5,130.00 | 4,698.28 | 311,725 |
| 2022-05-06 | 5,300.00 | 5,390.00 | 5,270.00 | 5,370.00 | 4,918.09 | 138,757 |
| 2022-05-04 | 5,350.00 | 5,600.00 | 5,350.00 | 5,380.00 | 4,927.24 | 502,962 |
| 2022-05-03 | 5,330.00 | 5,410.00 | 5,270.00 | 5,320.00 | 4,872.29 | 223,841 |
| 2022-05-02 | 5,290.00 | 5,330.00 | 5,210.00 | 5,270.00 | 4,826.50 | 159,756 |
| 2022-04-29 | 5,330.00 | 5,580.00 | 5,330.00 | 5,360.00 | 4,908.93 | 280,537 |
| 2022-04-28 | 5,380.00 | 5,480.00 | 5,290.00 | 5,320.00 | 4,872.29 | 140,330 |
| 2022-04-27 | 5,370.00 | 5,380.00 | 5,050.00 | 5,350.00 | 4,899.77 | 274,498 |
| 2022-04-26 | 5,470.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,055.46 | 169,732 |
| 2022-04-25 | 5,430.00 | 5,840.00 | 5,380.00 | 5,450.00 | 4,991.35 | 646,600 |
| 2022-04-22 | 5,680.00 | 5,680.00 | 5,500.00 | 5,540.00 | 5,073.78 | 372,823 |
| 2022-04-21 | 5,660.00 | 5,750.00 | 5,660.00 | 5,710.00 | 5,229.47 | 229,508 |
| 2022-04-20 | 5,740.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,211.16 | 313,650 |
| 2022-04-19 | 5,640.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,229.47 | 315,192 |
| 2022-04-18 | 5,690.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,192.84 | 444,886 |
| 2022-04-15 | 5,890.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,284.42 | 585,377 |
| 2022-04-14 | 6,000.00 | 6,440.00 | 5,810.00 | 5,870.00 | 5,376.01 | 10,842,020 |
| 2022-04-13 | 5,660.00 | 5,810.00 | 5,630.00 | 5,680.00 | 5,202.00 | 217,172 |
| 2022-04-12 | 5,770.00 | 5,860.00 | 5,610.00 | 5,660.00 | 5,183.68 | 438,726 |
| 2022-04-11 | 5,880.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,421.80 | 642,695 |
| 2022-04-08 | 5,720.00 | 6,020.00 | 5,710.00 | 5,880.00 | 5,385.17 | 807,472 |
| 2022-04-07 | 5,750.00 | 5,900.00 | 5,710.00 | 5,750.00 | 5,266.11 | 402,103 |
| 2022-04-06 | 5,860.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,293.58 | 256,268 |
| 2022-04-05 | 5,880.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,403.48 | 625,032 |
| 2022-04-04 | 5,840.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,357.69 | 250,170 |
| 2022-04-01 | 5,850.00 | 5,910.00 | 5,730.00 | 5,870.00 | 5,376.01 | 434,964 |
| 2022-03-31 | 5,910.00 | 6,020.00 | 5,870.00 | 5,890.00 | 5,394.32 | 499,835 |
| 2022-03-30 | 5,930.00 | 6,000.00 | 5,880.00 | 5,910.00 | 5,412.64 | 464,020 |
| 2022-03-29 | 5,980.00 | 5,980.00 | 5,850.00 | 5,870.00 | 5,376.01 | 238,412 |
| 2022-03-28 | 5,910.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,376.01 | 444,577 |
| 2022-03-25 | 5,990.00 | 6,020.00 | 5,920.00 | 5,920.00 | 5,421.80 | 543,847 |
| 2022-03-24 | 5,900.00 | 6,130.00 | 5,810.00 | 5,970.00 | 5,467.59 | 786,423 |
| 2022-03-23 | 6,010.00 | 6,020.00 | 5,850.00 | 5,900.00 | 5,403.48 | 578,415 |
| 2022-03-22 | 5,810.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,430.96 | 832,247 |
| 2022-03-21 | 5,850.00 | 6,050.00 | 5,820.00 | 5,860.00 | 5,366.85 | 1,459,393 |
| 2022-03-18 | 5,720.00 | 5,920.00 | 5,700.00 | 5,850.00 | 5,357.69 | 1,174,719 |
| 2022-03-17 | 5,840.00 | 5,890.00 | 5,740.00 | 5,740.00 | 5,256.95 | 649,885 |
| 2022-03-16 | 5,700.00 | 5,920.00 | 5,660.00 | 5,780.00 | 5,293.58 | 1,407,694 |
| 2022-03-15 | 5,580.00 | 5,740.00 | 5,560.00 | 5,560.00 | 5,092.10 | 536,481 |
| 2022-03-14 | 5,660.00 | 5,730.00 | 5,530.00 | 5,560.00 | 5,092.10 | 430,245 |
| 2022-03-11 | 5,700.00 | 5,820.00 | 5,600.00 | 5,600.00 | 5,128.73 | 547,815 |
| 2022-03-10 | 5,700.00 | 5,790.00 | 5,630.00 | 5,730.00 | 5,247.79 | 740,819 |
| 2022-03-08 | 5,330.00 | 5,740.00 | 5,290.00 | 5,550.00 | 5,082.94 | 796,929 |
| 2022-03-07 | 5,630.00 | 5,700.00 | 5,460.00 | 5,460.00 | 5,000.51 | 572,116 |
| 2022-03-04 | 5,860.00 | 5,970.00 | 5,720.00 | 5,770.00 | 5,284.42 | 1,545,179 |
| 2022-03-03 | 5,710.00 | 6,180.00 | 5,610.00 | 6,020.00 | 5,513.38 | 5,348,162 |
| 2022-03-02 | 5,550.00 | 5,730.00 | 5,500.00 | 5,610.00 | 5,137.89 | 838,810 |
| 2022-02-28 | 5,470.00 | 5,780.00 | 5,410.00 | 5,610.00 | 5,137.89 | 1,622,671 |
| 2022-02-25 | 5,220.00 | 5,850.00 | 5,220.00 | 5,470.00 | 5,009.67 | 5,183,252 |
| 2022-02-24 | 5,330.00 | 5,400.00 | 5,060.00 | 5,090.00 | 4,661.65 | 651,335 |
| 2022-02-23 | 5,450.00 | 5,500.00 | 5,350.00 | 5,430.00 | 4,973.04 | 512,109 |
| 2022-02-22 | 5,340.00 | 5,780.00 | 5,340.00 | 5,400.00 | 4,945.56 | 3,894,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.