Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,650.00 | 8,720.00 | 8,570.00 | 8,660.00 | 7,886.57 | 15,923 |
| 2023-07-31 | 8,450.00 | 8,740.00 | 8,450.00 | 8,630.00 | 7,859.25 | 42,713 |
| 2023-07-28 | 8,410.00 | 8,490.00 | 8,300.00 | 8,410.00 | 7,658.90 | 23,264 |
| 2023-07-27 | 8,070.00 | 8,460.00 | 7,820.00 | 8,410.00 | 7,658.90 | 48,867 |
| 2023-07-26 | 8,430.00 | 8,470.00 | 8,060.00 | 8,160.00 | 7,431.23 | 80,108 |
| 2023-07-25 | 8,580.00 | 8,610.00 | 8,470.00 | 8,480.00 | 7,722.65 | 50,952 |
| 2023-07-24 | 8,740.00 | 8,780.00 | 8,530.00 | 8,590.00 | 7,822.82 | 55,868 |
| 2023-07-21 | 8,850.00 | 8,870.00 | 8,730.00 | 8,770.00 | 7,986.75 | 36,307 |
| 2023-07-20 | 8,850.00 | 8,880.00 | 8,750.00 | 8,850.00 | 8,059.60 | 32,307 |
| 2023-07-19 | 8,880.00 | 8,950.00 | 8,770.00 | 8,820.00 | 8,032.28 | 44,086 |
| 2023-07-18 | 9,000.00 | 9,050.00 | 8,850.00 | 8,880.00 | 8,086.92 | 42,064 |
| 2023-07-17 | 9,100.00 | 9,150.00 | 8,980.00 | 9,050.00 | 8,241.74 | 21,526 |
| 2023-07-14 | 8,900.00 | 9,240.00 | 8,850.00 | 9,070.00 | 8,259.95 | 66,822 |
| 2023-07-13 | 8,810.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,050.49 | 16,020 |
| 2023-07-12 | 8,700.00 | 8,880.00 | 8,700.00 | 8,800.00 | 8,014.07 | 47,775 |
| 2023-07-11 | 8,730.00 | 8,840.00 | 8,720.00 | 8,800.00 | 8,014.07 | 16,400 |
| 2023-07-10 | 8,900.00 | 9,000.00 | 8,750.00 | 8,760.00 | 7,977.64 | 64,552 |
| 2023-07-07 | 9,040.00 | 9,100.00 | 8,930.00 | 8,930.00 | 8,132.46 | 28,243 |
| 2023-07-06 | 9,220.00 | 9,220.00 | 9,010.00 | 9,030.00 | 8,223.52 | 57,359 |
| 2023-07-05 | 9,190.00 | 9,250.00 | 9,130.00 | 9,180.00 | 8,360.13 | 28,498 |
| 2023-07-04 | 9,200.00 | 9,240.00 | 9,110.00 | 9,230.00 | 8,405.66 | 26,662 |
| 2023-07-03 | 9,150.00 | 9,270.00 | 9,130.00 | 9,140.00 | 8,323.70 | 32,316 |
| 2023-06-30 | 9,150.00 | 9,210.00 | 9,100.00 | 9,160.00 | 8,341.91 | 14,099 |
| 2023-06-29 | 9,120.00 | 9,310.00 | 9,100.00 | 9,160.00 | 8,341.91 | 36,116 |
| 2023-06-28 | 9,200.00 | 9,300.00 | 9,170.00 | 9,170.00 | 8,351.02 | 28,846 |
| 2023-06-27 | 9,120.00 | 9,220.00 | 9,110.00 | 9,200.00 | 8,378.34 | 16,246 |
| 2023-06-26 | 9,190.00 | 9,210.00 | 9,130.00 | 9,130.00 | 8,314.59 | 15,018 |
| 2023-06-23 | 9,230.00 | 9,270.00 | 9,160.00 | 9,190.00 | 8,369.24 | 27,054 |
| 2023-06-22 | 9,270.00 | 9,280.00 | 9,200.00 | 9,230.00 | 8,405.66 | 23,054 |
| 2023-06-21 | 9,370.00 | 9,400.00 | 9,260.00 | 9,270.00 | 8,442.09 | 12,952 |
| 2023-06-20 | 9,150.00 | 9,430.00 | 9,140.00 | 9,390.00 | 8,551.37 | 38,164 |
| 2023-06-19 | 9,180.00 | 9,210.00 | 9,120.00 | 9,160.00 | 8,341.91 | 20,441 |
| 2023-06-16 | 9,270.00 | 9,270.00 | 9,170.00 | 9,210.00 | 8,387.45 | 30,790 |
| 2023-06-15 | 9,280.00 | 9,320.00 | 9,170.00 | 9,200.00 | 8,378.34 | 46,773 |
| 2023-06-14 | 9,410.00 | 9,420.00 | 9,250.00 | 9,270.00 | 8,442.09 | 41,954 |
| 2023-06-13 | 9,410.00 | 9,480.00 | 9,400.00 | 9,410.00 | 8,569.59 | 20,066 |
| 2023-06-12 | 9,470.00 | 9,480.00 | 9,410.00 | 9,440.00 | 8,596.91 | 36,679 |
| 2023-06-09 | 9,460.00 | 9,490.00 | 9,410.00 | 9,470.00 | 8,624.23 | 30,408 |
| 2023-06-08 | 9,480.00 | 9,500.00 | 9,400.00 | 9,470.00 | 8,624.23 | 24,389 |
| 2023-06-07 | 9,460.00 | 9,540.00 | 9,420.00 | 9,480.00 | 8,633.34 | 24,390 |
| 2023-06-05 | 9,470.00 | 9,570.00 | 9,450.00 | 9,500.00 | 8,651.55 | 24,304 |
| 2023-06-02 | 9,480.00 | 9,490.00 | 9,380.00 | 9,470.00 | 8,624.23 | 16,106 |
| 2023-06-01 | 9,430.00 | 9,550.00 | 9,350.00 | 9,480.00 | 8,633.34 | 23,445 |
| 2023-05-31 | 9,510.00 | 9,510.00 | 9,370.00 | 9,400.00 | 8,560.48 | 17,978 |
| 2023-05-30 | 9,390.00 | 9,500.00 | 9,360.00 | 9,490.00 | 8,642.44 | 25,694 |
| 2023-05-26 | 9,460.00 | 9,540.00 | 9,340.00 | 9,390.00 | 8,551.37 | 21,016 |
| 2023-05-25 | 9,550.00 | 9,570.00 | 9,410.00 | 9,460.00 | 8,615.12 | 23,106 |
| 2023-05-24 | 9,530.00 | 9,600.00 | 9,460.00 | 9,550.00 | 8,697.08 | 47,946 |
| 2023-05-23 | 9,550.00 | 9,560.00 | 9,470.00 | 9,530.00 | 8,678.87 | 19,101 |
| 2023-05-22 | 9,480.00 | 9,560.00 | 9,410.00 | 9,520.00 | 8,669.76 | 20,918 |
| 2023-05-19 | 9,370.00 | 9,520.00 | 9,370.00 | 9,480.00 | 8,633.34 | 47,966 |
| 2023-05-18 | 9,330.00 | 9,390.00 | 9,300.00 | 9,370.00 | 8,533.16 | 12,829 |
| 2023-05-17 | 9,250.00 | 9,360.00 | 9,230.00 | 9,290.00 | 8,460.30 | 29,372 |
| 2023-05-16 | 9,250.00 | 9,340.00 | 9,240.00 | 9,320.00 | 8,487.62 | 23,170 |
| 2023-05-15 | 9,260.00 | 9,310.00 | 9,150.00 | 9,270.00 | 8,442.09 | 25,628 |
| 2023-05-12 | 9,400.00 | 9,400.00 | 9,250.00 | 9,270.00 | 8,442.09 | 22,835 |
| 2023-05-11 | 9,340.00 | 9,400.00 | 9,310.00 | 9,400.00 | 8,560.48 | 16,850 |
| 2023-05-10 | 9,180.00 | 9,400.00 | 9,180.00 | 9,330.00 | 8,496.73 | 33,649 |
| 2023-05-09 | 9,240.00 | 9,320.00 | 9,120.00 | 9,250.00 | 8,423.88 | 37,521 |
| 2023-05-08 | 9,350.00 | 9,350.00 | 9,230.00 | 9,240.00 | 8,414.77 | 30,446 |
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.