Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,570.00 | 7,700.00 | 7,500.00 | 7,690.00 | 7,205.35 | 33,720 |
| 2024-01-26 | 7,520.00 | 7,550.00 | 7,480.00 | 7,520.00 | 7,046.06 | 13,390 |
| 2024-01-25 | 7,580.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,046.06 | 14,273 |
| 2024-01-24 | 7,510.00 | 7,590.00 | 7,430.00 | 7,500.00 | 7,027.32 | 7,755 |
| 2024-01-23 | 7,450.00 | 7,680.00 | 7,440.00 | 7,490.00 | 7,017.95 | 15,200 |
| 2024-01-22 | 7,690.00 | 7,690.00 | 7,480.00 | 7,490.00 | 7,017.95 | 11,508 |
| 2024-01-19 | 7,640.00 | 7,700.00 | 7,550.00 | 7,590.00 | 7,111.65 | 10,922 |
| 2024-01-18 | 7,510.00 | 7,590.00 | 7,490.00 | 7,530.00 | 7,055.43 | 16,930 |
| 2024-01-17 | 7,700.00 | 7,900.00 | 7,510.00 | 7,510.00 | 7,036.69 | 38,050 |
| 2024-01-16 | 7,480.00 | 7,900.00 | 7,460.00 | 7,710.00 | 7,224.09 | 53,530 |
| 2024-01-15 | 7,840.00 | 7,840.00 | 7,500.00 | 7,530.00 | 7,055.43 | 62,034 |
| 2024-01-12 | 7,900.00 | 7,900.00 | 7,780.00 | 7,780.00 | 7,289.67 | 27,203 |
| 2024-01-11 | 7,900.00 | 7,980.00 | 7,840.00 | 7,840.00 | 7,345.89 | 23,937 |
| 2024-01-10 | 7,950.00 | 7,950.00 | 7,880.00 | 7,890.00 | 7,392.74 | 11,382 |
| 2024-01-09 | 8,000.00 | 8,010.00 | 7,880.00 | 7,950.00 | 7,448.96 | 14,263 |
| 2024-01-08 | 8,000.00 | 8,000.00 | 7,900.00 | 7,950.00 | 7,448.96 | 10,450 |
| 2024-01-05 | 8,030.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,477.07 | 10,347 |
| 2024-01-04 | 8,020.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,514.55 | 17,623 |
| 2024-01-03 | 8,060.00 | 8,060.00 | 7,970.00 | 8,020.00 | 7,514.55 | 11,351 |
| 2024-01-02 | 8,060.00 | 8,080.00 | 8,000.00 | 8,060.00 | 7,552.03 | 12,532 |
| 2023-12-28 | 8,010.00 | 8,070.00 | 7,960.00 | 8,060.00 | 7,552.03 | 7,504 |
| 2023-12-27 | 7,910.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,486.44 | 30,124 |
| 2023-12-26 | 8,010.00 | 8,100.00 | 7,990.00 | 8,020.00 | 7,303.73 | 20,124 |
| 2023-12-22 | 8,060.00 | 8,150.00 | 7,990.00 | 8,030.00 | 7,312.84 | 36,498 |
| 2023-12-21 | 8,150.00 | 8,150.00 | 8,030.00 | 8,070.00 | 7,349.26 | 22,012 |
| 2023-12-20 | 8,070.00 | 8,150.00 | 8,070.00 | 8,150.00 | 7,422.12 | 20,265 |
| 2023-12-19 | 8,070.00 | 8,180.00 | 8,050.00 | 8,050.00 | 7,331.05 | 27,652 |
| 2023-12-18 | 8,160.00 | 8,190.00 | 8,100.00 | 8,100.00 | 7,376.58 | 11,860 |
| 2023-12-15 | 8,020.00 | 8,160.00 | 8,010.00 | 8,160.00 | 7,431.23 | 24,117 |
| 2023-12-14 | 8,190.00 | 8,190.00 | 7,970.00 | 7,980.00 | 7,267.30 | 59,070 |
| 2023-12-13 | 8,250.00 | 8,250.00 | 8,100.00 | 8,130.00 | 7,403.90 | 33,105 |
| 2023-12-12 | 8,250.00 | 8,270.00 | 8,150.00 | 8,200.00 | 7,467.65 | 42,479 |
| 2023-12-11 | 8,600.00 | 8,830.00 | 8,220.00 | 8,250.00 | 7,513.19 | 315,024 |
| 2023-12-08 | 8,160.00 | 8,190.00 | 8,130.00 | 8,140.00 | 7,413.01 | 39,543 |
| 2023-12-07 | 8,180.00 | 8,190.00 | 8,100.00 | 8,160.00 | 7,431.23 | 8,519 |
| 2023-12-06 | 8,090.00 | 8,200.00 | 8,040.00 | 8,160.00 | 7,431.23 | 16,884 |
| 2023-12-05 | 8,030.00 | 8,240.00 | 8,030.00 | 8,060.00 | 7,340.16 | 30,245 |
| 2023-12-04 | 8,130.00 | 8,160.00 | 8,060.00 | 8,100.00 | 7,376.58 | 13,380 |
| 2023-12-01 | 8,170.00 | 8,240.00 | 8,100.00 | 8,140.00 | 7,413.01 | 19,106 |
| 2023-11-30 | 8,190.00 | 8,280.00 | 8,100.00 | 8,170.00 | 7,440.33 | 18,785 |
| 2023-11-29 | 8,350.00 | 8,470.00 | 8,180.00 | 8,240.00 | 7,504.08 | 26,992 |
| 2023-11-28 | 8,320.00 | 8,420.00 | 8,160.00 | 8,350.00 | 7,604.26 | 34,476 |
| 2023-11-27 | 8,500.00 | 8,520.00 | 8,300.00 | 8,390.00 | 7,640.68 | 25,601 |
| 2023-11-24 | 8,500.00 | 8,570.00 | 8,440.00 | 8,500.00 | 7,740.86 | 20,383 |
| 2023-11-23 | 8,570.00 | 8,630.00 | 8,500.00 | 8,500.00 | 7,740.86 | 53,006 |
| 2023-11-22 | 8,200.00 | 8,550.00 | 8,180.00 | 8,530.00 | 7,768.18 | 112,741 |
| 2023-11-21 | 8,050.00 | 8,220.00 | 8,040.00 | 8,200.00 | 7,467.65 | 38,581 |
| 2023-11-20 | 7,870.00 | 8,120.00 | 7,860.00 | 8,000.00 | 7,285.51 | 44,581 |
| 2023-11-17 | 7,890.00 | 7,960.00 | 7,790.00 | 7,920.00 | 7,212.66 | 19,608 |
| 2023-11-16 | 7,780.00 | 7,860.00 | 7,780.00 | 7,850.00 | 7,148.91 | 21,165 |
| 2023-11-15 | 7,730.00 | 7,820.00 | 7,700.00 | 7,760.00 | 7,066.95 | 45,584 |
| 2023-11-14 | 7,660.00 | 7,770.00 | 7,640.00 | 7,730.00 | 7,039.63 | 20,572 |
| 2023-11-13 | 7,550.00 | 7,710.00 | 7,510.00 | 7,630.00 | 6,948.56 | 38,825 |
| 2023-11-10 | 7,470.00 | 7,530.00 | 7,360.00 | 7,500.00 | 6,830.17 | 21,410 |
| 2023-11-09 | 7,470.00 | 7,560.00 | 7,430.00 | 7,480.00 | 6,811.96 | 22,742 |
| 2023-11-08 | 7,440.00 | 7,500.00 | 7,380.00 | 7,470.00 | 6,802.85 | 24,472 |
| 2023-11-07 | 7,510.00 | 7,510.00 | 7,350.00 | 7,400.00 | 6,739.10 | 27,807 |
| 2023-11-06 | 7,400.00 | 7,500.00 | 7,310.00 | 7,500.00 | 6,830.17 | 43,883 |
| 2023-11-03 | 7,370.00 | 7,370.00 | 7,290.00 | 7,370.00 | 6,711.78 | 24,472 |
| 2023-11-02 | 7,180.00 | 7,340.00 | 7,170.00 | 7,300.00 | 6,648.03 | 25,228 |
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.