Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,670.00 | 7,670.00 | 7,520.00 | 7,630.00 | 7,149.13 | 26,742 |
| 2024-07-24 | 7,830.00 | 7,830.00 | 7,700.00 | 7,700.00 | 7,214.72 | 16,262 |
| 2024-07-23 | 7,770.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,336.52 | 12,396 |
| 2024-07-22 | 7,890.00 | 7,960.00 | 7,780.00 | 7,780.00 | 7,289.67 | 12,570 |
| 2024-07-19 | 7,980.00 | 8,020.00 | 7,890.00 | 7,950.00 | 7,448.96 | 24,808 |
| 2024-07-18 | 8,140.00 | 8,140.00 | 8,000.00 | 8,000.00 | 7,495.81 | 12,073 |
| 2024-07-17 | 8,160.00 | 8,160.00 | 8,050.00 | 8,150.00 | 7,636.36 | 16,497 |
| 2024-07-16 | 8,140.00 | 8,150.00 | 8,070.00 | 8,150.00 | 7,636.36 | 18,382 |
| 2024-07-15 | 8,100.00 | 8,170.00 | 8,040.00 | 8,150.00 | 7,636.36 | 11,593 |
| 2024-07-12 | 8,180.00 | 8,200.00 | 8,110.00 | 8,110.00 | 7,598.88 | 13,716 |
| 2024-07-11 | 8,060.00 | 8,230.00 | 8,040.00 | 8,190.00 | 7,673.83 | 80,039 |
| 2024-07-10 | 8,000.00 | 8,030.00 | 7,880.00 | 8,010.00 | 7,505.18 | 14,772 |
| 2024-07-09 | 7,910.00 | 8,070.00 | 7,880.00 | 7,950.00 | 7,448.96 | 41,825 |
| 2024-07-08 | 7,990.00 | 7,990.00 | 7,910.00 | 7,910.00 | 7,411.48 | 14,295 |
| 2024-07-05 | 8,050.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,411.48 | 54,684 |
| 2024-07-04 | 7,960.00 | 7,980.00 | 7,830.00 | 7,960.00 | 7,458.33 | 33,908 |
| 2024-07-03 | 7,850.00 | 8,200.00 | 7,730.00 | 7,950.00 | 7,448.96 | 232,071 |
| 2024-07-02 | 7,550.00 | 7,680.00 | 7,550.00 | 7,640.00 | 7,158.50 | 3,281,951 |
| 2024-07-01 | 7,440.00 | 7,590.00 | 7,440.00 | 7,580.00 | 7,102.28 | 25,214 |
| 2024-06-28 | 7,420.00 | 7,520.00 | 7,420.00 | 7,490.00 | 7,017.95 | 7,403 |
| 2024-06-27 | 7,400.00 | 7,460.00 | 7,400.00 | 7,440.00 | 6,971.10 | 8,977 |
| 2024-06-26 | 7,540.00 | 7,540.00 | 7,430.00 | 7,430.00 | 6,961.73 | 14,284 |
| 2024-06-25 | 7,470.00 | 7,530.00 | 7,460.00 | 7,530.00 | 7,055.43 | 15,309 |
| 2024-06-24 | 7,500.00 | 7,530.00 | 7,480.00 | 7,510.00 | 7,036.69 | 16,213 |
| 2024-06-21 | 7,470.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,027.32 | 8,703 |
| 2024-06-20 | 7,460.00 | 7,520.00 | 7,410.00 | 7,470.00 | 6,999.21 | 27,726 |
| 2024-06-19 | 7,430.00 | 7,460.00 | 7,390.00 | 7,420.00 | 6,952.36 | 22,787 |
| 2024-06-18 | 7,400.00 | 7,460.00 | 7,380.00 | 7,430.00 | 6,961.73 | 11,312 |
| 2024-06-17 | 7,460.00 | 7,470.00 | 7,380.00 | 7,380.00 | 6,914.88 | 13,760 |
| 2024-06-14 | 7,450.00 | 7,480.00 | 7,400.00 | 7,460.00 | 6,989.84 | 12,243 |
| 2024-06-13 | 7,460.00 | 7,490.00 | 7,410.00 | 7,460.00 | 6,989.84 | 7,641 |
| 2024-06-12 | 7,480.00 | 7,500.00 | 7,390.00 | 7,440.00 | 6,971.10 | 24,661 |
| 2024-06-11 | 7,540.00 | 7,540.00 | 7,440.00 | 7,480.00 | 7,008.58 | 16,289 |
| 2024-06-10 | 7,530.00 | 7,530.00 | 7,480.00 | 7,520.00 | 7,046.06 | 5,928 |
| 2024-06-07 | 7,560.00 | 7,560.00 | 7,460.00 | 7,540.00 | 7,064.80 | 11,423 |
| 2024-06-05 | 7,510.00 | 7,530.00 | 7,460.00 | 7,520.00 | 7,046.06 | 12,339 |
| 2024-06-04 | 7,500.00 | 7,560.00 | 7,430.00 | 7,500.00 | 7,027.32 | 13,807 |
| 2024-06-03 | 7,410.00 | 7,530.00 | 7,400.00 | 7,510.00 | 7,036.69 | 17,908 |
| 2024-05-31 | 7,420.00 | 7,440.00 | 7,350.00 | 7,410.00 | 6,942.99 | 19,037 |
| 2024-05-30 | 7,450.00 | 7,530.00 | 7,340.00 | 7,420.00 | 6,952.36 | 29,503 |
| 2024-05-29 | 7,660.00 | 7,660.00 | 7,430.00 | 7,530.00 | 7,055.43 | 37,802 |
| 2024-05-28 | 7,620.00 | 7,660.00 | 7,570.00 | 7,630.00 | 7,149.13 | 4,297 |
| 2024-05-27 | 7,660.00 | 7,680.00 | 7,540.00 | 7,630.00 | 7,149.13 | 22,109 |
| 2024-05-24 | 7,660.00 | 7,680.00 | 7,600.00 | 7,660.00 | 7,177.24 | 14,618 |
| 2024-05-23 | 7,760.00 | 7,760.00 | 7,640.00 | 7,670.00 | 7,186.61 | 23,865 |
| 2024-05-22 | 7,750.00 | 7,750.00 | 7,660.00 | 7,740.00 | 7,252.19 | 39,292 |
| 2024-05-21 | 7,800.00 | 7,800.00 | 7,680.00 | 7,750.00 | 7,261.56 | 12,207 |
| 2024-05-20 | 7,800.00 | 7,820.00 | 7,660.00 | 7,770.00 | 7,280.30 | 65,254 |
| 2024-05-17 | 7,720.00 | 7,830.00 | 7,660.00 | 7,820.00 | 7,327.15 | 37,630 |
| 2024-05-16 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,214.72 | 22,852 |
| 2024-05-14 | 7,690.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,167.87 | 24,424 |
| 2024-05-13 | 7,710.00 | 7,750.00 | 7,600.00 | 7,690.00 | 7,205.35 | 22,163 |
| 2024-05-10 | 7,650.00 | 7,740.00 | 7,640.00 | 7,710.00 | 7,224.09 | 12,845 |
| 2024-05-09 | 7,670.00 | 7,680.00 | 7,580.00 | 7,650.00 | 7,167.87 | 9,342 |
| 2024-05-08 | 7,700.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,167.87 | 18,705 |
| 2024-05-07 | 7,720.00 | 7,720.00 | 7,610.00 | 7,650.00 | 7,167.87 | 13,957 |
| 2024-05-03 | 7,720.00 | 7,800.00 | 7,620.00 | 7,640.00 | 7,158.50 | 17,163 |
| 2024-05-02 | 7,460.00 | 7,800.00 | 7,460.00 | 7,720.00 | 7,233.46 | 106,068 |
| 2024-04-30 | 7,450.00 | 7,480.00 | 7,400.00 | 7,460.00 | 6,989.84 | 20,854 |
| 2024-04-29 | 7,480.00 | 7,480.00 | 7,400.00 | 7,460.00 | 6,989.84 | 25,105 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 225.0000 KRW |
| 2023-12-27 | 225.0000 KRW |
| 2022-12-28 | 225.0000 KRW |
| 2021-12-29 | 175.0000 KRW |
| 2020-12-29 | 175.0001 KRW |
| 2019-12-27 | 175.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.