Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,450.00 | 7,470.00 | 7,370.00 | 7,440.00 | 6,971.10 | 9,220 |
| 2024-04-25 | 7,440.00 | 7,450.00 | 7,350.00 | 7,400.00 | 6,933.62 | 11,574 |
| 2024-04-24 | 7,340.00 | 7,450.00 | 7,320.00 | 7,450.00 | 6,980.47 | 26,074 |
| 2024-04-23 | 7,290.00 | 7,400.00 | 7,290.00 | 7,330.00 | 6,868.03 | 17,216 |
| 2024-04-22 | 7,250.00 | 7,350.00 | 7,250.00 | 7,330.00 | 6,868.03 | 12,915 |
| 2024-04-19 | 7,440.00 | 7,450.00 | 7,270.00 | 7,330.00 | 6,868.03 | 41,673 |
| 2024-04-18 | 7,420.00 | 7,500.00 | 7,410.00 | 7,410.00 | 6,942.99 | 18,693 |
| 2024-04-17 | 7,480.00 | 7,870.00 | 7,410.00 | 7,420.00 | 6,952.36 | 28,926 |
| 2024-04-16 | 7,470.00 | 7,550.00 | 7,380.00 | 7,420.00 | 6,952.36 | 20,172 |
| 2024-04-15 | 7,500.00 | 7,580.00 | 7,470.00 | 7,550.00 | 7,074.17 | 12,422 |
| 2024-04-12 | 7,640.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,092.91 | 24,412 |
| 2024-04-11 | 7,550.00 | 7,650.00 | 7,510.00 | 7,600.00 | 7,121.02 | 15,826 |
| 2024-04-09 | 7,590.00 | 7,670.00 | 7,550.00 | 7,610.00 | 7,130.39 | 27,261 |
| 2024-04-08 | 7,700.00 | 7,730.00 | 7,600.00 | 7,660.00 | 7,177.24 | 14,462 |
| 2024-04-05 | 7,650.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,214.72 | 22,407 |
| 2024-04-04 | 7,720.00 | 7,730.00 | 7,650.00 | 7,730.00 | 7,242.83 | 14,480 |
| 2024-04-03 | 7,740.00 | 7,760.00 | 7,640.00 | 7,720.00 | 7,233.46 | 11,855 |
| 2024-04-02 | 7,730.00 | 7,800.00 | 7,700.00 | 7,740.00 | 7,252.19 | 20,631 |
| 2024-04-01 | 7,800.00 | 7,860.00 | 7,700.00 | 7,790.00 | 7,299.04 | 27,985 |
| 2024-03-29 | 7,780.00 | 7,850.00 | 7,690.00 | 7,770.00 | 7,280.30 | 24,870 |
| 2024-03-28 | 7,780.00 | 7,810.00 | 7,750.00 | 7,810.00 | 7,317.78 | 13,876 |
| 2024-03-27 | 7,800.00 | 7,900.00 | 7,760.00 | 7,800.00 | 7,308.41 | 22,533 |
| 2024-03-26 | 7,820.00 | 7,820.00 | 7,750.00 | 7,800.00 | 7,308.41 | 9,764 |
| 2024-03-25 | 7,810.00 | 7,820.00 | 7,750.00 | 7,790.00 | 7,299.04 | 10,339 |
| 2024-03-22 | 7,800.00 | 7,810.00 | 7,710.00 | 7,800.00 | 7,308.41 | 10,656 |
| 2024-03-21 | 7,770.00 | 7,800.00 | 7,730.00 | 7,800.00 | 7,308.41 | 17,265 |
| 2024-03-20 | 7,770.00 | 7,770.00 | 7,680.00 | 7,740.00 | 7,252.19 | 18,563 |
| 2024-03-19 | 7,730.00 | 7,730.00 | 7,650.00 | 7,690.00 | 7,205.35 | 16,358 |
| 2024-03-18 | 7,730.00 | 7,760.00 | 7,690.00 | 7,730.00 | 7,242.83 | 10,580 |
| 2024-03-15 | 7,700.00 | 7,770.00 | 7,680.00 | 7,730.00 | 7,242.83 | 16,518 |
| 2024-03-14 | 7,710.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,242.83 | 3,791 |
| 2024-03-13 | 7,770.00 | 7,770.00 | 7,680.00 | 7,690.00 | 7,205.35 | 18,278 |
| 2024-03-12 | 7,800.00 | 7,800.00 | 7,700.00 | 7,730.00 | 7,242.83 | 8,810 |
| 2024-03-11 | 7,770.00 | 7,810.00 | 7,660.00 | 7,720.00 | 7,233.46 | 6,732 |
| 2024-03-08 | 7,730.00 | 7,800.00 | 7,650.00 | 7,710.00 | 7,224.09 | 17,535 |
| 2024-03-07 | 7,780.00 | 7,850.00 | 7,700.00 | 7,730.00 | 7,242.83 | 21,474 |
| 2024-03-06 | 7,860.00 | 7,860.00 | 7,750.00 | 7,800.00 | 7,308.41 | 15,790 |
| 2024-03-05 | 7,890.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,355.26 | 11,843 |
| 2024-03-04 | 7,970.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,392.74 | 22,974 |
| 2024-02-29 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,448.96 | 23,192 |
| 2024-02-28 | 7,990.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,589.51 | 22,334 |
| 2024-02-27 | 8,070.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,448.96 | 44,633 |
| 2024-02-26 | 8,350.00 | 8,360.00 | 8,070.00 | 8,070.00 | 7,561.40 | 39,113 |
| 2024-02-23 | 8,180.00 | 8,430.00 | 8,180.00 | 8,390.00 | 7,861.23 | 66,319 |
| 2024-02-22 | 8,220.00 | 8,220.00 | 8,150.00 | 8,210.00 | 7,692.57 | 13,099 |
| 2024-02-21 | 8,220.00 | 8,280.00 | 8,170.00 | 8,210.00 | 7,692.57 | 10,724 |
| 2024-02-20 | 8,360.00 | 8,400.00 | 8,190.00 | 8,240.00 | 7,720.68 | 27,428 |
| 2024-02-19 | 8,190.00 | 8,400.00 | 8,180.00 | 8,350.00 | 7,823.75 | 46,412 |
| 2024-02-16 | 8,140.00 | 8,210.00 | 8,120.00 | 8,180.00 | 7,664.46 | 11,657 |
| 2024-02-15 | 8,200.00 | 8,250.00 | 8,100.00 | 8,140.00 | 7,626.99 | 22,294 |
| 2024-02-14 | 8,290.00 | 8,300.00 | 8,170.00 | 8,200.00 | 7,683.20 | 18,982 |
| 2024-02-13 | 8,280.00 | 8,370.00 | 8,220.00 | 8,300.00 | 7,776.90 | 31,226 |
| 2024-02-08 | 8,150.00 | 8,330.00 | 8,140.00 | 8,220.00 | 7,701.94 | 29,032 |
| 2024-02-07 | 8,130.00 | 8,200.00 | 8,100.00 | 8,150.00 | 7,636.36 | 14,792 |
| 2024-02-06 | 8,300.00 | 8,330.00 | 8,080.00 | 8,140.00 | 7,626.99 | 27,545 |
| 2024-02-05 | 8,100.00 | 8,360.00 | 8,100.00 | 8,300.00 | 7,776.90 | 50,038 |
| 2024-02-02 | 8,130.00 | 8,180.00 | 8,020.00 | 8,150.00 | 7,636.36 | 47,782 |
| 2024-02-01 | 7,790.00 | 8,080.00 | 7,780.00 | 8,030.00 | 7,523.92 | 48,632 |
| 2024-01-31 | 7,840.00 | 7,870.00 | 7,690.00 | 7,790.00 | 7,299.04 | 32,971 |
| 2024-01-30 | 7,730.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,317.78 | 14,781 |
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.