Hyosung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 253,000.00 | 257,000.00 | 246,000.00 | 247,500.00 | 247,500.00 | 35,617 |
| 2021-11-08 | 256,000.00 | 261,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | 24,347 |
| 2021-11-05 | 262,500.00 | 266,500.00 | 253,000.00 | 255,000.00 | 255,000.00 | 26,537 |
| 2021-11-04 | 264,500.00 | 272,000.00 | 258,000.00 | 263,500.00 | 263,500.00 | 32,279 |
| 2021-11-03 | 274,500.00 | 274,500.00 | 257,000.00 | 262,500.00 | 262,500.00 | 49,913 |
| 2021-11-02 | 270,000.00 | 276,000.00 | 268,000.00 | 272,500.00 | 272,500.00 | 27,932 |
| 2021-11-01 | 289,000.00 | 289,000.00 | 270,000.00 | 272,000.00 | 272,000.00 | 58,644 |
| 2021-10-31 | 287,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | 0 |
| 2021-10-29 | 298,000.00 | 298,500.00 | 287,000.00 | 287,500.00 | 287,500.00 | 17,919 |
| 2021-10-28 | 296,500.00 | 301,000.00 | 293,000.00 | 294,500.00 | 294,500.00 | 17,779 |
| 2021-10-27 | 302,500.00 | 304,500.00 | 298,000.00 | 298,000.00 | 298,000.00 | 14,495 |
| 2021-10-26 | 305,500.00 | 308,000.00 | 300,000.00 | 301,500.00 | 301,500.00 | 19,158 |
| 2021-10-25 | 299,500.00 | 307,500.00 | 292,000.00 | 305,500.00 | 305,500.00 | 21,178 |
| 2021-10-24 | 299,500.00 | 299,500.00 | 299,500.00 | 299,500.00 | 299,500.00 | 0 |
| 2021-10-22 | 307,000.00 | 308,500.00 | 296,500.00 | 299,500.00 | 299,500.00 | 50,918 |
| 2021-10-21 | 321,000.00 | 321,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 43,555 |
| 2021-10-20 | 334,000.00 | 334,000.00 | 320,500.00 | 321,000.00 | 321,000.00 | 21,752 |
| 2021-10-19 | 331,000.00 | 338,500.00 | 328,500.00 | 331,000.00 | 331,000.00 | 17,307 |
| 2021-10-18 | 332,500.00 | 335,500.00 | 325,000.00 | 331,000.00 | 331,000.00 | 12,078 |
| 2021-10-17 | 332,000.00 | 332,000.00 | 332,000.00 | 332,000.00 | 332,000.00 | 0 |
| 2021-10-15 | 335,500.00 | 337,500.00 | 330,000.00 | 332,000.00 | 332,000.00 | 15,900 |
| 2021-10-14 | 328,500.00 | 337,000.00 | 324,000.00 | 331,500.00 | 331,500.00 | 27,424 |
← NewerPage 22 of 22 · 1,282 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 5,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.