New Zealand markets closed

Hyosung ONB Co Ltd (097870.KS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247,400.007,550.007,370.007,470.007,470.0027,906
13 Jun 20247,430.007,530.007,400.007,400.007,400.0018,791
12 Jun 20247,380.007,480.007,380.007,470.007,470.0015,069
11 Jun 20247,450.007,530.007,410.007,450.007,450.0032,378
10 Jun 20247,350.007,500.007,330.007,450.007,450.0043,655
07 Jun 20247,400.007,480.007,310.007,350.007,350.0020,413
06 Jun 2024------
05 Jun 20247,480.007,500.007,310.007,400.007,400.0020,287
04 Jun 20247,480.007,560.007,410.007,460.007,460.0041,454
03 Jun 20247,330.007,480.007,300.007,480.007,480.0041,797
31 May 20247,250.007,330.007,210.007,250.007,250.0018,102
30 May 20247,350.007,350.007,210.007,210.007,210.0047,702
29 May 20247,390.007,420.007,330.007,380.007,380.0016,445
28 May 20247,380.007,430.007,330.007,380.007,380.0022,846
24 May 20247,390.007,460.007,370.007,390.007,390.0013,485
23 May 20247,480.007,480.007,360.007,390.007,390.0032,064
22 May 20247,540.007,560.007,410.007,470.007,470.0037,632
21 May 20247,480.007,610.007,450.007,560.007,560.0064,856
20 May 20247,490.007,490.007,400.007,470.007,470.0039,998
17 May 20247,380.007,530.007,350.007,410.007,410.0086,675
16 May 20247,330.007,380.007,270.007,330.007,330.0030,226
15 May 2024------
14 May 20247,300.007,360.007,290.007,330.007,330.0022,524
13 May 20247,390.007,400.007,290.007,300.007,300.0022,924
10 May 20247,380.007,450.007,330.007,350.007,350.0033,264
09 May 20247,370.007,380.007,280.007,280.007,280.0031,619
08 May 20247,490.007,490.007,350.007,360.007,360.0046,364
07 May 20247,350.007,370.007,290.007,350.007,350.0021,395
06 May 2024------
03 May 20247,300.007,350.007,300.007,330.007,330.0013,820
02 May 20247,310.007,340.007,270.007,300.007,300.0012,027
01 May 2024------
30 Apr 20247,350.007,360.007,310.007,310.007,310.0016,338
29 Apr 20247,340.007,360.007,290.007,350.007,350.0022,153
26 Apr 20247,300.007,330.007,190.007,280.007,280.0023,238
25 Apr 20247,330.007,330.007,250.007,270.007,270.0019,620
24 Apr 20247,300.007,330.007,240.007,300.007,300.0020,379
23 Apr 20247,260.007,320.007,240.007,300.007,300.0014,953
22 Apr 20247,200.007,350.007,200.007,320.007,320.0024,544
19 Apr 20247,250.007,390.007,160.007,290.007,290.0046,078
18 Apr 20247,140.007,250.007,140.007,250.007,250.0018,918
17 Apr 20247,230.007,310.007,150.007,170.007,170.0039,047
16 Apr 20247,250.007,400.007,200.007,230.007,230.0031,307
15 Apr 20247,270.007,340.007,190.007,300.007,300.0034,454
12 Apr 20247,330.007,430.007,170.007,200.007,200.0073,104
11 Apr 20247,330.007,420.007,250.007,390.007,390.0011,127
10 Apr 2024------
09 Apr 20247,320.007,410.007,310.007,330.007,330.0026,784
08 Apr 20247,440.007,450.007,310.007,310.007,310.0031,167
05 Apr 20247,380.007,490.007,380.007,420.007,420.0026,354
04 Apr 20247,430.007,540.007,400.007,450.007,450.0027,287
03 Apr 20247,390.007,560.007,390.007,500.007,500.0036,966
02 Apr 20247,480.007,570.007,410.007,550.007,550.0039,995
01 Apr 20247,470.007,490.007,410.007,480.007,480.007,859
28 Mar 20247,490.007,570.007,410.007,500.007,500.0027,307
27 Mar 20247,570.007,610.007,400.007,450.007,450.0025,503
26 Mar 20247,650.007,690.007,560.007,570.007,570.0037,865
25 Mar 20247,600.007,740.007,540.007,710.007,710.0094,584
22 Mar 20247,420.007,580.007,400.007,560.007,560.0028,115
21 Mar 20247,380.007,470.007,380.007,440.007,440.0020,127
20 Mar 20247,430.007,460.007,340.007,390.007,390.0019,512
19 Mar 20247,440.007,500.007,310.007,440.007,440.0052,097
18 Mar 20247,320.007,470.007,320.007,440.007,440.0014,445
15 Mar 20247,340.007,480.007,340.007,380.007,380.0023,045
14 Mar 20247,420.007,420.007,330.007,410.007,410.0020,370
13 Mar 20247,460.007,460.007,300.007,390.007,390.0028,290
12 Mar 20247,250.007,420.007,250.007,390.007,390.0027,252
11 Mar 20247,400.007,480.007,340.007,340.007,340.0039,863
08 Mar 20247,420.007,560.007,390.007,390.007,390.0023,710
07 Mar 20247,640.007,660.007,340.007,420.007,420.0078,619
06 Mar 20247,650.007,660.007,580.007,630.007,630.0019,252
05 Mar 20247,790.007,800.007,610.007,630.007,630.0047,741
04 Mar 20247,740.007,840.007,720.007,790.007,790.0036,454
01 Mar 2024------
29 Feb 20247,720.007,800.007,680.007,740.007,740.0040,806
28 Feb 20247,770.007,850.007,760.007,790.007,790.0021,106
27 Feb 20247,730.007,840.007,690.007,820.007,820.0046,736
26 Feb 20247,730.007,800.007,710.007,770.007,770.0017,606
23 Feb 20247,840.007,870.007,750.007,780.007,780.0048,561
22 Feb 20247,950.007,980.007,860.007,860.007,860.0035,346
21 Feb 20247,910.007,930.007,830.007,880.007,880.0030,256
20 Feb 20247,830.007,950.007,820.007,910.007,910.0019,959
16 Feb 20247,890.007,940.007,820.007,910.007,910.0049,516
15 Feb 20247,900.007,900.007,820.007,860.007,860.0025,272
14 Feb 20247,670.007,890.007,670.007,870.007,870.0050,036
13 Feb 20247,750.007,840.007,670.007,830.007,830.0036,176
12 Feb 2024------
09 Feb 2024------
08 Feb 20247,720.007,770.007,620.007,710.007,710.0022,805
07 Feb 20247,740.007,770.007,690.007,700.007,700.0019,754
06 Feb 20247,740.007,790.007,590.007,740.007,740.0032,563
05 Feb 20247,740.007,780.007,660.007,750.007,750.0026,032
02 Feb 20247,650.007,760.007,650.007,730.007,730.0035,041
01 Feb 20247,550.007,710.007,540.007,610.007,610.0044,918
31 Jan 20247,740.007,760.007,570.007,600.007,600.0051,835
30 Jan 20247,670.007,800.007,630.007,730.007,730.0025,278
29 Jan 20247,840.007,840.007,660.007,670.007,670.0022,715
26 Jan 20247,610.007,780.007,570.007,730.007,730.0035,073
25 Jan 20247,710.007,730.007,530.007,690.007,690.0089,685
24 Jan 20247,830.007,910.007,700.007,710.007,710.0091,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...