Hyunwoo Industrial Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,975.00 | 5,120.00 | 4,820.00 | 4,925.00 | 4,426.07 | 1,124,679 |
| 2021-11-22 | 4,540.00 | 5,410.00 | 4,510.00 | 5,000.00 | 4,493.47 | 8,052,097 |
| 2021-11-19 | 4,760.00 | 4,980.00 | 4,470.00 | 4,505.00 | 4,048.62 | 2,305,191 |
| 2021-11-18 | 4,405.00 | 4,455.00 | 4,335.00 | 4,380.00 | 3,936.28 | 151,230 |
| 2021-11-17 | 4,480.00 | 4,490.00 | 4,380.00 | 4,440.00 | 3,990.20 | 209,895 |
| 2021-11-16 | 4,500.00 | 4,870.00 | 4,370.00 | 4,420.00 | 3,972.23 | 1,662,391 |
| 2021-11-15 | 4,290.00 | 4,550.00 | 4,290.00 | 4,410.00 | 3,963.24 | 564,765 |
| 2021-11-12 | 4,155.00 | 4,445.00 | 4,145.00 | 4,235.00 | 3,805.97 | 435,863 |
| 2021-11-11 | 4,700.00 | 4,870.00 | 4,055.00 | 4,170.00 | 3,747.55 | 2,497,528 |
| 2021-11-10 | 5,030.00 | 5,070.00 | 4,885.00 | 5,070.00 | 4,556.38 | 185,446 |
| 2021-11-09 | 5,190.00 | 5,190.00 | 5,000.00 | 5,030.00 | 4,520.43 | 99,194 |
| 2021-11-08 | 5,060.00 | 5,120.00 | 4,965.00 | 5,120.00 | 4,601.31 | 154,547 |
| 2021-11-05 | 5,200.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,547.39 | 140,900 |
| 2021-11-04 | 5,430.00 | 5,430.00 | 5,060.00 | 5,180.00 | 4,655.23 | 187,880 |
| 2021-11-03 | 5,390.00 | 5,400.00 | 5,250.00 | 5,390.00 | 4,843.96 | 138,338 |
| 2021-11-02 | 5,270.00 | 5,410.00 | 5,090.00 | 5,370.00 | 4,825.99 | 175,278 |
| 2021-11-01 | 5,500.00 | 5,500.00 | 5,200.00 | 5,270.00 | 4,736.12 | 331,890 |
| 2021-10-29 | 5,650.00 | 5,650.00 | 5,400.00 | 5,480.00 | 4,924.84 | 172,109 |
| 2021-10-28 | 5,570.00 | 5,670.00 | 5,530.00 | 5,530.00 | 4,969.78 | 125,931 |
| 2021-10-27 | 5,640.00 | 5,740.00 | 5,580.00 | 5,600.00 | 5,032.69 | 185,140 |
| 2021-10-26 | 5,660.00 | 5,780.00 | 5,620.00 | 5,650.00 | 5,077.62 | 158,704 |
| 2021-10-25 | 5,630.00 | 5,780.00 | 5,450.00 | 5,700.00 | 5,122.56 | 251,782 |
| 2021-10-22 | 5,630.00 | 5,750.00 | 5,590.00 | 5,630.00 | 5,059.65 | 249,813 |
| 2021-10-21 | 5,790.00 | 5,880.00 | 5,670.00 | 5,680.00 | 5,104.58 | 334,667 |
| 2021-10-20 | 5,750.00 | 5,880.00 | 5,640.00 | 5,780.00 | 5,194.45 | 554,268 |
| 2021-10-19 | 5,430.00 | 6,240.00 | 5,410.00 | 5,790.00 | 5,203.44 | 2,901,830 |
| 2021-10-18 | 5,460.00 | 5,660.00 | 5,320.00 | 5,430.00 | 4,879.91 | 429,434 |
| 2021-10-15 | 5,390.00 | 5,550.00 | 5,350.00 | 5,420.00 | 4,870.92 | 305,886 |
| 2021-10-14 | 5,270.00 | 5,430.00 | 5,260.00 | 5,320.00 | 4,781.05 | 327,514 |
← NewerPage 21 of 21 · 1,229 trading days
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.