Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,110.00 | 7,180.00 | 7,090.00 | 7,140.00 | 6,502.32 | 17,974 |
| 2023-10-31 | 7,180.00 | 7,270.00 | 7,100.00 | 7,110.00 | 6,475.00 | 37,758 |
| 2023-10-30 | 7,200.00 | 7,240.00 | 7,110.00 | 7,220.00 | 6,575.18 | 16,160 |
| 2023-10-27 | 7,060.00 | 7,230.00 | 7,060.00 | 7,200.00 | 6,556.96 | 14,188 |
| 2023-10-26 | 7,230.00 | 7,320.00 | 7,080.00 | 7,120.00 | 6,484.11 | 28,769 |
| 2023-10-25 | 7,270.00 | 7,390.00 | 7,260.00 | 7,350.00 | 6,693.57 | 9,152 |
| 2023-10-24 | 7,140.00 | 7,330.00 | 7,140.00 | 7,310.00 | 6,657.14 | 18,909 |
| 2023-10-23 | 7,230.00 | 7,300.00 | 7,150.00 | 7,220.00 | 6,575.18 | 19,619 |
| 2023-10-20 | 7,400.00 | 7,480.00 | 7,200.00 | 7,300.00 | 6,648.03 | 57,150 |
| 2023-10-19 | 7,610.00 | 7,800.00 | 7,440.00 | 7,530.00 | 6,857.49 | 38,450 |
| 2023-10-18 | 7,770.00 | 7,790.00 | 7,660.00 | 7,720.00 | 7,030.52 | 12,012 |
| 2023-10-17 | 7,650.00 | 7,800.00 | 7,640.00 | 7,750.00 | 7,057.84 | 14,045 |
| 2023-10-16 | 7,770.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,003.20 | 14,152 |
| 2023-10-13 | 7,780.00 | 7,850.00 | 7,730.00 | 7,770.00 | 7,076.06 | 7,883 |
| 2023-10-12 | 7,740.00 | 7,850.00 | 7,740.00 | 7,780.00 | 7,085.16 | 10,725 |
| 2023-10-11 | 7,650.00 | 7,810.00 | 7,650.00 | 7,780.00 | 7,085.16 | 11,681 |
| 2023-10-10 | 7,750.00 | 7,860.00 | 7,590.00 | 7,700.00 | 7,012.31 | 20,895 |
| 2023-10-06 | 7,550.00 | 7,830.00 | 7,550.00 | 7,800.00 | 7,103.38 | 15,615 |
| 2023-10-05 | 7,510.00 | 7,680.00 | 7,510.00 | 7,610.00 | 6,930.35 | 18,852 |
| 2023-10-04 | 7,850.00 | 7,890.00 | 7,510.00 | 7,510.00 | 6,839.28 | 42,515 |
| 2023-09-27 | 7,800.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,112.48 | 17,156 |
| 2023-09-26 | 7,810.00 | 7,840.00 | 7,740.00 | 7,800.00 | 7,103.38 | 11,484 |
| 2023-09-25 | 7,920.00 | 7,920.00 | 7,760.00 | 7,810.00 | 7,112.48 | 18,705 |
| 2023-09-22 | 7,810.00 | 7,920.00 | 7,810.00 | 7,900.00 | 7,194.45 | 15,919 |
| 2023-09-21 | 7,990.00 | 8,080.00 | 7,860.00 | 7,860.00 | 7,158.02 | 40,896 |
| 2023-09-20 | 8,180.00 | 8,240.00 | 8,020.00 | 8,020.00 | 7,303.73 | 23,852 |
| 2023-09-19 | 8,240.00 | 8,330.00 | 8,110.00 | 8,150.00 | 7,422.12 | 16,814 |
| 2023-09-18 | 8,450.00 | 8,470.00 | 8,220.00 | 8,250.00 | 7,513.19 | 17,599 |
| 2023-09-15 | 8,040.00 | 8,390.00 | 8,040.00 | 8,360.00 | 7,613.36 | 61,536 |
| 2023-09-14 | 7,980.00 | 8,060.00 | 7,930.00 | 8,030.00 | 7,312.84 | 9,607 |
| 2023-09-13 | 7,940.00 | 8,030.00 | 7,880.00 | 7,980.00 | 7,267.30 | 30,909 |
| 2023-09-12 | 8,000.00 | 8,000.00 | 7,900.00 | 7,980.00 | 7,267.30 | 21,307 |
| 2023-09-11 | 7,970.00 | 8,010.00 | 7,900.00 | 7,980.00 | 7,267.30 | 16,366 |
| 2023-09-08 | 8,000.00 | 8,000.00 | 7,920.00 | 7,970.00 | 7,258.19 | 12,517 |
| 2023-09-07 | 7,990.00 | 8,010.00 | 7,910.00 | 7,970.00 | 7,258.19 | 16,390 |
| 2023-09-06 | 8,030.00 | 8,110.00 | 7,950.00 | 7,990.00 | 7,276.41 | 44,111 |
| 2023-09-05 | 8,100.00 | 8,150.00 | 8,050.00 | 8,110.00 | 7,385.69 | 15,846 |
| 2023-09-04 | 8,140.00 | 8,190.00 | 8,030.00 | 8,100.00 | 7,376.58 | 23,599 |
| 2023-09-01 | 8,210.00 | 8,230.00 | 8,080.00 | 8,140.00 | 7,413.01 | 19,760 |
| 2023-08-31 | 8,260.00 | 8,290.00 | 8,150.00 | 8,210.00 | 7,476.76 | 15,934 |
| 2023-08-30 | 8,250.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,513.19 | 13,928 |
| 2023-08-29 | 8,180.00 | 8,270.00 | 8,160.00 | 8,220.00 | 7,485.87 | 17,309 |
| 2023-08-28 | 8,070.00 | 8,220.00 | 8,050.00 | 8,140.00 | 7,413.01 | 25,139 |
| 2023-08-25 | 8,030.00 | 8,100.00 | 8,000.00 | 8,040.00 | 7,321.94 | 19,374 |
| 2023-08-24 | 8,080.00 | 8,080.00 | 7,980.00 | 8,040.00 | 7,321.94 | 25,717 |
| 2023-08-23 | 8,050.00 | 8,070.00 | 7,980.00 | 8,040.00 | 7,321.94 | 14,367 |
| 2023-08-22 | 8,060.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,331.05 | 37,319 |
| 2023-08-21 | 8,120.00 | 8,180.00 | 8,010.00 | 8,120.00 | 7,394.80 | 20,801 |
| 2023-08-18 | 8,120.00 | 8,240.00 | 8,090.00 | 8,120.00 | 7,394.80 | 18,370 |
| 2023-08-17 | 8,210.00 | 8,300.00 | 8,140.00 | 8,230.00 | 7,494.97 | 16,566 |
| 2023-08-16 | 8,450.00 | 8,470.00 | 8,230.00 | 8,290.00 | 7,549.61 | 44,722 |
| 2023-08-14 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 7,740.86 | 22,084 |
| 2023-08-11 | 8,630.00 | 8,680.00 | 8,580.00 | 8,630.00 | 7,859.25 | 17,183 |
| 2023-08-10 | 8,550.00 | 8,640.00 | 8,500.00 | 8,600.00 | 7,831.93 | 12,709 |
| 2023-08-09 | 8,530.00 | 8,580.00 | 8,430.00 | 8,530.00 | 7,768.18 | 16,608 |
| 2023-08-08 | 8,620.00 | 8,620.00 | 8,400.00 | 8,530.00 | 7,768.18 | 20,097 |
| 2023-08-07 | 8,540.00 | 8,660.00 | 8,450.00 | 8,550.00 | 7,786.39 | 11,012 |
| 2023-08-04 | 8,530.00 | 8,610.00 | 8,440.00 | 8,550.00 | 7,786.39 | 13,940 |
| 2023-08-03 | 8,450.00 | 8,640.00 | 8,380.00 | 8,490.00 | 7,731.75 | 19,147 |
| 2023-08-02 | 8,710.00 | 8,710.00 | 8,460.00 | 8,490.00 | 7,731.75 | 23,407 |
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.