Hyosung ONB Co Ltd (097870.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7,480.00 | 7,490.00 | 7,300.00 | 7,300.00 | 7,300.00 | 39,436 |
| 20 Jun 2024 | 7,420.00 | 7,520.00 | 7,410.00 | 7,470.00 | 7,470.00 | 27,729 |
| 18 Jun 2024 | 7,480.00 | 7,650.00 | 7,420.00 | 7,550.00 | 7,550.00 | 82,069 |
| 17 Jun 2024 | 7,470.00 | 7,540.00 | 7,440.00 | 7,480.00 | 7,480.00 | 23,960 |
| 14 Jun 2024 | 7,400.00 | 7,550.00 | 7,370.00 | 7,470.00 | 7,470.00 | 27,906 |
| 13 Jun 2024 | 7,430.00 | 7,530.00 | 7,400.00 | 7,400.00 | 7,400.00 | 18,791 |
| 12 Jun 2024 | 7,380.00 | 7,480.00 | 7,380.00 | 7,470.00 | 7,470.00 | 15,069 |
| 11 Jun 2024 | 7,450.00 | 7,530.00 | 7,410.00 | 7,450.00 | 7,450.00 | 32,378 |
| 10 Jun 2024 | 7,350.00 | 7,500.00 | 7,330.00 | 7,450.00 | 7,450.00 | 43,655 |
| 07 Jun 2024 | 7,400.00 | 7,480.00 | 7,310.00 | 7,350.00 | 7,350.00 | 20,413 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 7,480.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,400.00 | 20,287 |
| 04 Jun 2024 | 7,480.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 41,454 |
| 03 Jun 2024 | 7,330.00 | 7,480.00 | 7,300.00 | 7,480.00 | 7,480.00 | 41,797 |
| 31 May 2024 | 7,250.00 | 7,330.00 | 7,210.00 | 7,250.00 | 7,250.00 | 18,102 |
| 30 May 2024 | 7,350.00 | 7,350.00 | 7,210.00 | 7,210.00 | 7,210.00 | 47,702 |
| 29 May 2024 | 7,390.00 | 7,420.00 | 7,330.00 | 7,380.00 | 7,380.00 | 16,445 |
| 28 May 2024 | 7,380.00 | 7,430.00 | 7,330.00 | 7,380.00 | 7,380.00 | 22,846 |
| 24 May 2024 | 7,390.00 | 7,460.00 | 7,370.00 | 7,390.00 | 7,390.00 | 13,485 |
| 23 May 2024 | 7,480.00 | 7,480.00 | 7,360.00 | 7,390.00 | 7,390.00 | 32,064 |
| 22 May 2024 | 7,540.00 | 7,560.00 | 7,410.00 | 7,470.00 | 7,470.00 | 37,632 |
| 21 May 2024 | 7,480.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,560.00 | 64,856 |
| 20 May 2024 | 7,490.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,470.00 | 39,998 |
| 17 May 2024 | 7,380.00 | 7,530.00 | 7,350.00 | 7,410.00 | 7,410.00 | 86,675 |
| 16 May 2024 | 7,330.00 | 7,380.00 | 7,270.00 | 7,330.00 | 7,330.00 | 30,226 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 7,300.00 | 7,360.00 | 7,290.00 | 7,330.00 | 7,330.00 | 22,524 |
| 13 May 2024 | 7,390.00 | 7,400.00 | 7,290.00 | 7,300.00 | 7,300.00 | 22,924 |
| 10 May 2024 | 7,380.00 | 7,450.00 | 7,330.00 | 7,350.00 | 7,350.00 | 33,264 |
| 09 May 2024 | 7,370.00 | 7,380.00 | 7,280.00 | 7,280.00 | 7,280.00 | 31,619 |
| 08 May 2024 | 7,490.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,360.00 | 46,364 |
| 07 May 2024 | 7,350.00 | 7,370.00 | 7,290.00 | 7,350.00 | 7,350.00 | 21,395 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7,300.00 | 7,350.00 | 7,300.00 | 7,330.00 | 7,330.00 | 13,820 |
| 02 May 2024 | 7,310.00 | 7,340.00 | 7,270.00 | 7,300.00 | 7,300.00 | 12,027 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7,350.00 | 7,360.00 | 7,310.00 | 7,310.00 | 7,310.00 | 16,338 |
| 29 Apr 2024 | 7,340.00 | 7,360.00 | 7,290.00 | 7,350.00 | 7,350.00 | 22,153 |
| 26 Apr 2024 | 7,300.00 | 7,330.00 | 7,190.00 | 7,280.00 | 7,280.00 | 23,238 |
| 25 Apr 2024 | 7,330.00 | 7,330.00 | 7,250.00 | 7,270.00 | 7,270.00 | 19,620 |
| 24 Apr 2024 | 7,300.00 | 7,330.00 | 7,240.00 | 7,300.00 | 7,300.00 | 20,379 |
| 23 Apr 2024 | 7,260.00 | 7,320.00 | 7,240.00 | 7,300.00 | 7,300.00 | 14,953 |
| 22 Apr 2024 | 7,200.00 | 7,350.00 | 7,200.00 | 7,320.00 | 7,320.00 | 24,544 |
| 19 Apr 2024 | 7,250.00 | 7,390.00 | 7,160.00 | 7,290.00 | 7,290.00 | 46,078 |
| 18 Apr 2024 | 7,140.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,250.00 | 18,918 |
| 17 Apr 2024 | 7,230.00 | 7,310.00 | 7,150.00 | 7,170.00 | 7,170.00 | 39,047 |
| 16 Apr 2024 | 7,250.00 | 7,400.00 | 7,200.00 | 7,230.00 | 7,230.00 | 31,307 |
| 15 Apr 2024 | 7,270.00 | 7,340.00 | 7,190.00 | 7,300.00 | 7,300.00 | 34,454 |
| 12 Apr 2024 | 7,330.00 | 7,430.00 | 7,170.00 | 7,200.00 | 7,200.00 | 73,104 |
| 11 Apr 2024 | 7,330.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 11,127 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7,320.00 | 7,410.00 | 7,310.00 | 7,330.00 | 7,330.00 | 26,784 |
| 08 Apr 2024 | 7,440.00 | 7,450.00 | 7,310.00 | 7,310.00 | 7,310.00 | 31,167 |
| 05 Apr 2024 | 7,380.00 | 7,490.00 | 7,380.00 | 7,420.00 | 7,420.00 | 26,354 |
| 04 Apr 2024 | 7,430.00 | 7,540.00 | 7,400.00 | 7,450.00 | 7,450.00 | 27,287 |
| 03 Apr 2024 | 7,390.00 | 7,560.00 | 7,390.00 | 7,500.00 | 7,500.00 | 36,966 |
| 02 Apr 2024 | 7,480.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | 39,995 |
| 01 Apr 2024 | 7,470.00 | 7,490.00 | 7,410.00 | 7,480.00 | 7,480.00 | 7,859 |
| 28 Mar 2024 | 7,490.00 | 7,570.00 | 7,410.00 | 7,500.00 | 7,500.00 | 27,307 |
| 27 Mar 2024 | 7,570.00 | 7,610.00 | 7,400.00 | 7,450.00 | 7,450.00 | 25,503 |
| 26 Mar 2024 | 7,650.00 | 7,690.00 | 7,560.00 | 7,570.00 | 7,570.00 | 37,865 |
| 25 Mar 2024 | 7,600.00 | 7,740.00 | 7,540.00 | 7,710.00 | 7,710.00 | 94,584 |
| 22 Mar 2024 | 7,420.00 | 7,580.00 | 7,400.00 | 7,560.00 | 7,560.00 | 28,115 |
| 21 Mar 2024 | 7,380.00 | 7,470.00 | 7,380.00 | 7,440.00 | 7,440.00 | 20,127 |
| 20 Mar 2024 | 7,430.00 | 7,460.00 | 7,340.00 | 7,390.00 | 7,390.00 | 19,512 |
| 19 Mar 2024 | 7,440.00 | 7,500.00 | 7,310.00 | 7,440.00 | 7,440.00 | 52,097 |
| 18 Mar 2024 | 7,320.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,440.00 | 14,445 |
| 15 Mar 2024 | 7,340.00 | 7,480.00 | 7,340.00 | 7,380.00 | 7,380.00 | 23,045 |
| 14 Mar 2024 | 7,420.00 | 7,420.00 | 7,330.00 | 7,410.00 | 7,410.00 | 20,370 |
| 13 Mar 2024 | 7,460.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,390.00 | 28,290 |
| 12 Mar 2024 | 7,250.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 27,252 |
| 11 Mar 2024 | 7,400.00 | 7,480.00 | 7,340.00 | 7,340.00 | 7,340.00 | 39,863 |
| 08 Mar 2024 | 7,420.00 | 7,560.00 | 7,390.00 | 7,390.00 | 7,390.00 | 23,710 |
| 07 Mar 2024 | 7,640.00 | 7,660.00 | 7,340.00 | 7,420.00 | 7,420.00 | 78,619 |
| 06 Mar 2024 | 7,650.00 | 7,660.00 | 7,580.00 | 7,630.00 | 7,630.00 | 19,252 |
| 05 Mar 2024 | 7,790.00 | 7,800.00 | 7,610.00 | 7,630.00 | 7,630.00 | 47,741 |
| 04 Mar 2024 | 7,740.00 | 7,840.00 | 7,720.00 | 7,790.00 | 7,790.00 | 36,454 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7,720.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,740.00 | 40,806 |
| 28 Feb 2024 | 7,770.00 | 7,850.00 | 7,760.00 | 7,790.00 | 7,790.00 | 21,106 |
| 27 Feb 2024 | 7,730.00 | 7,840.00 | 7,690.00 | 7,820.00 | 7,820.00 | 46,736 |
| 26 Feb 2024 | 7,730.00 | 7,800.00 | 7,710.00 | 7,770.00 | 7,770.00 | 17,606 |
| 23 Feb 2024 | 7,840.00 | 7,870.00 | 7,750.00 | 7,780.00 | 7,780.00 | 48,561 |
| 22 Feb 2024 | 7,950.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,860.00 | 35,346 |
| 21 Feb 2024 | 7,910.00 | 7,930.00 | 7,830.00 | 7,880.00 | 7,880.00 | 30,256 |
| 20 Feb 2024 | 7,830.00 | 7,950.00 | 7,820.00 | 7,910.00 | 7,910.00 | 19,959 |
| 16 Feb 2024 | 7,890.00 | 7,940.00 | 7,820.00 | 7,910.00 | 7,910.00 | 49,516 |
| 15 Feb 2024 | 7,900.00 | 7,900.00 | 7,820.00 | 7,860.00 | 7,860.00 | 25,272 |
| 14 Feb 2024 | 7,670.00 | 7,890.00 | 7,670.00 | 7,870.00 | 7,870.00 | 50,036 |
| 13 Feb 2024 | 7,750.00 | 7,840.00 | 7,670.00 | 7,830.00 | 7,830.00 | 36,176 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 7,720.00 | 7,770.00 | 7,620.00 | 7,710.00 | 7,710.00 | 22,805 |
| 07 Feb 2024 | 7,740.00 | 7,770.00 | 7,690.00 | 7,700.00 | 7,700.00 | 19,754 |
| 06 Feb 2024 | 7,740.00 | 7,790.00 | 7,590.00 | 7,740.00 | 7,740.00 | 32,563 |
| 05 Feb 2024 | 7,740.00 | 7,780.00 | 7,660.00 | 7,750.00 | 7,750.00 | 26,032 |
| 02 Feb 2024 | 7,650.00 | 7,760.00 | 7,650.00 | 7,730.00 | 7,730.00 | 35,041 |
| 01 Feb 2024 | 7,550.00 | 7,710.00 | 7,540.00 | 7,610.00 | 7,610.00 | 44,918 |
| 31 Jan 2024 | 7,740.00 | 7,760.00 | 7,570.00 | 7,600.00 | 7,600.00 | 51,835 |
| 30 Jan 2024 | 7,670.00 | 7,800.00 | 7,630.00 | 7,730.00 | 7,730.00 | 25,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.