Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,270.00 | 5,450.00 | 5,150.00 | 5,300.00 | 4,853.98 | 493,855 |
| 2022-02-18 | 5,140.00 | 5,360.00 | 5,120.00 | 5,280.00 | 4,835.66 | 240,055 |
| 2022-02-17 | 5,220.00 | 5,410.00 | 5,050.00 | 5,250.00 | 4,808.18 | 544,264 |
| 2022-02-16 | 5,040.00 | 5,450.00 | 5,040.00 | 5,220.00 | 4,780.71 | 958,369 |
| 2022-02-15 | 5,000.00 | 5,130.00 | 4,900.00 | 4,910.00 | 4,496.80 | 496,548 |
| 2022-02-14 | 5,230.00 | 5,350.00 | 4,985.00 | 5,000.00 | 4,579.22 | 775,336 |
| 2022-02-11 | 5,510.00 | 5,690.00 | 5,380.00 | 5,380.00 | 4,927.24 | 576,884 |
| 2022-02-10 | 5,700.00 | 5,770.00 | 5,600.00 | 5,650.00 | 5,174.52 | 513,776 |
| 2022-02-09 | 5,510.00 | 5,890.00 | 5,470.00 | 5,680.00 | 5,202.00 | 2,050,789 |
| 2022-02-08 | 5,600.00 | 5,680.00 | 5,340.00 | 5,400.00 | 4,945.56 | 684,913 |
| 2022-02-07 | 5,660.00 | 5,670.00 | 5,440.00 | 5,650.00 | 5,174.52 | 582,786 |
| 2022-02-04 | 5,320.00 | 5,660.00 | 5,270.00 | 5,610.00 | 5,137.89 | 1,465,467 |
| 2022-02-03 | 5,280.00 | 5,480.00 | 5,230.00 | 5,320.00 | 4,872.29 | 885,274 |
| 2022-01-28 | 4,960.00 | 5,330.00 | 4,885.00 | 5,170.00 | 4,734.92 | 1,532,306 |
| 2022-01-27 | 5,610.00 | 5,700.00 | 4,885.00 | 4,890.00 | 4,478.48 | 1,909,855 |
| 2022-01-26 | 5,550.00 | 5,850.00 | 5,400.00 | 5,580.00 | 5,110.41 | 2,169,765 |
| 2022-01-25 | 6,240.00 | 6,680.00 | 5,640.00 | 5,640.00 | 5,165.36 | 7,811,172 |
| 2022-01-24 | 6,350.00 | 6,350.00 | 6,080.00 | 6,210.00 | 5,687.39 | 1,326,360 |
| 2022-01-21 | 6,370.00 | 6,680.00 | 6,250.00 | 6,540.00 | 5,989.62 | 4,200,501 |
| 2022-01-20 | 6,490.00 | 6,540.00 | 6,210.00 | 6,490.00 | 5,943.83 | 2,472,471 |
| 2022-01-19 | 6,370.00 | 6,600.00 | 6,310.00 | 6,600.00 | 6,044.57 | 2,433,001 |
| 2022-01-18 | 6,730.00 | 6,740.00 | 6,340.00 | 6,540.00 | 5,989.62 | 3,507,154 |
| 2022-01-17 | 7,120.00 | 7,370.00 | 6,840.00 | 6,840.00 | 6,264.38 | 8,323,737 |
| 2022-01-14 | 6,680.00 | 8,040.00 | 6,660.00 | 7,040.00 | 6,447.55 | 42,708,340 |
| 2022-01-13 | 6,730.00 | 6,950.00 | 6,520.00 | 6,570.00 | 6,017.10 | 13,554,690 |
| 2022-01-12 | 5,310.00 | 6,810.00 | 5,310.00 | 6,810.00 | 6,236.90 | 38,669,273 |
| 2022-01-11 | 5,160.00 | 5,280.00 | 5,020.00 | 5,240.00 | 4,799.03 | 394,282 |
| 2022-01-10 | 5,340.00 | 5,360.00 | 5,120.00 | 5,180.00 | 4,744.07 | 301,241 |
| 2022-01-07 | 5,420.00 | 5,520.00 | 5,310.00 | 5,340.00 | 4,890.61 | 366,091 |
| 2022-01-06 | 5,550.00 | 5,730.00 | 5,420.00 | 5,420.00 | 4,963.88 | 895,439 |
| 2022-01-05 | 5,600.00 | 5,850.00 | 5,410.00 | 5,720.00 | 5,238.63 | 2,382,510 |
| 2022-01-04 | 5,580.00 | 5,760.00 | 5,430.00 | 5,600.00 | 5,128.73 | 1,353,367 |
| 2022-01-03 | 5,390.00 | 5,600.00 | 5,270.00 | 5,550.00 | 5,082.94 | 1,469,033 |
| 2021-12-30 | 5,260.00 | 5,360.00 | 5,190.00 | 5,350.00 | 4,899.77 | 319,178 |
| 2021-12-29 | 5,270.00 | 5,300.00 | 5,130.00 | 5,250.00 | 4,808.18 | 382,219 |
| 2021-12-28 | 5,230.00 | 5,590.00 | 5,230.00 | 5,340.00 | 4,799.03 | 1,128,516 |
| 2021-12-27 | 5,350.00 | 5,430.00 | 5,220.00 | 5,230.00 | 4,700.17 | 698,931 |
| 2021-12-24 | 5,280.00 | 5,800.00 | 5,220.00 | 5,280.00 | 4,745.10 | 3,599,176 |
| 2021-12-23 | 5,050.00 | 5,700.00 | 5,020.00 | 5,320.00 | 4,781.05 | 8,310,375 |
| 2021-12-22 | 4,910.00 | 5,080.00 | 4,875.00 | 4,980.00 | 4,475.50 | 765,335 |
| 2021-12-21 | 4,655.00 | 5,350.00 | 4,615.00 | 4,910.00 | 4,412.59 | 4,369,231 |
| 2021-12-20 | 4,770.00 | 4,800.00 | 4,655.00 | 4,675.00 | 4,201.39 | 296,211 |
| 2021-12-17 | 4,825.00 | 4,825.00 | 4,740.00 | 4,805.00 | 4,318.22 | 183,678 |
| 2021-12-16 | 4,780.00 | 5,080.00 | 4,780.00 | 4,825.00 | 4,336.20 | 1,187,378 |
| 2021-12-15 | 4,840.00 | 4,890.00 | 4,750.00 | 4,770.00 | 4,286.77 | 431,027 |
| 2021-12-14 | 4,925.00 | 4,995.00 | 4,805.00 | 4,875.00 | 4,381.13 | 910,159 |
| 2021-12-13 | 4,660.00 | 5,470.00 | 4,625.00 | 5,020.00 | 4,511.44 | 8,254,339 |
| 2021-12-10 | 4,620.00 | 4,660.00 | 4,555.00 | 4,635.00 | 4,165.45 | 122,879 |
| 2021-12-09 | 4,590.00 | 4,710.00 | 4,550.00 | 4,640.00 | 4,169.94 | 210,172 |
| 2021-12-08 | 4,710.00 | 4,715.00 | 4,525.00 | 4,530.00 | 4,071.08 | 291,371 |
| 2021-12-07 | 4,545.00 | 4,760.00 | 4,485.00 | 4,670.00 | 4,196.90 | 410,843 |
| 2021-12-06 | 4,480.00 | 4,540.00 | 4,375.00 | 4,510.00 | 4,053.11 | 175,376 |
| 2021-12-03 | 4,600.00 | 4,600.00 | 4,435.00 | 4,495.00 | 4,039.63 | 192,555 |
| 2021-12-02 | 4,285.00 | 4,535.00 | 4,250.00 | 4,535.00 | 4,075.58 | 280,192 |
| 2021-12-01 | 4,220.00 | 4,390.00 | 4,135.00 | 4,330.00 | 3,891.34 | 247,003 |
| 2021-11-30 | 4,350.00 | 4,750.00 | 4,185.00 | 4,230.00 | 3,801.48 | 677,565 |
| 2021-11-29 | 4,250.00 | 4,465.00 | 4,230.00 | 4,300.00 | 3,864.38 | 329,953 |
| 2021-11-26 | 4,705.00 | 4,760.00 | 4,450.00 | 4,500.00 | 4,044.12 | 417,093 |
| 2021-11-25 | 4,695.00 | 4,885.00 | 4,695.00 | 4,705.00 | 4,228.35 | 368,863 |
| 2021-11-24 | 4,955.00 | 5,080.00 | 4,755.00 | 4,790.00 | 4,304.74 | 747,308 |
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.