Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,350.00 | 9,350.00 | 9,230.00 | 9,240.00 | 8,414.77 | 30,446 |
| 2023-05-04 | 9,380.00 | 9,470.00 | 9,280.00 | 9,310.00 | 8,478.52 | 27,765 |
| 2023-05-03 | 9,330.00 | 9,650.00 | 9,300.00 | 9,380.00 | 8,542.27 | 66,269 |
| 2023-05-02 | 9,250.00 | 9,350.00 | 9,230.00 | 9,300.00 | 8,469.41 | 32,131 |
| 2023-04-28 | 9,220.00 | 9,330.00 | 9,170.00 | 9,250.00 | 8,423.88 | 38,050 |
| 2023-04-27 | 9,110.00 | 9,190.00 | 9,020.00 | 9,160.00 | 8,341.91 | 26,973 |
| 2023-04-26 | 9,030.00 | 9,270.00 | 9,000.00 | 9,110.00 | 8,296.38 | 43,841 |
| 2023-04-25 | 9,130.00 | 9,250.00 | 9,010.00 | 9,100.00 | 8,287.27 | 83,096 |
| 2023-04-24 | 9,380.00 | 9,380.00 | 9,150.00 | 9,200.00 | 8,378.34 | 60,843 |
| 2023-04-21 | 9,550.00 | 9,580.00 | 9,330.00 | 9,380.00 | 8,542.27 | 64,554 |
| 2023-04-20 | 9,750.00 | 9,770.00 | 9,550.00 | 9,580.00 | 8,724.40 | 56,774 |
| 2023-04-19 | 9,800.00 | 9,820.00 | 9,660.00 | 9,750.00 | 8,879.22 | 62,110 |
| 2023-04-18 | 9,750.00 | 9,810.00 | 9,690.00 | 9,770.00 | 8,897.43 | 48,943 |
| 2023-04-17 | 9,750.00 | 9,840.00 | 9,660.00 | 9,780.00 | 8,906.54 | 38,980 |
| 2023-04-14 | 9,800.00 | 9,880.00 | 9,780.00 | 9,780.00 | 8,906.54 | 37,225 |
| 2023-04-13 | 9,750.00 | 9,790.00 | 9,710.00 | 9,780.00 | 8,906.54 | 32,017 |
| 2023-04-12 | 9,690.00 | 9,850.00 | 9,660.00 | 9,750.00 | 8,879.22 | 54,961 |
| 2023-04-11 | 9,580.00 | 9,860.00 | 9,490.00 | 9,770.00 | 8,897.43 | 100,317 |
| 2023-04-10 | 9,740.00 | 9,740.00 | 9,540.00 | 9,600.00 | 8,742.62 | 82,067 |
| 2023-04-07 | 9,710.00 | 9,850.00 | 9,710.00 | 9,740.00 | 8,870.11 | 31,531 |
| 2023-04-06 | 9,860.00 | 9,900.00 | 9,700.00 | 9,760.00 | 8,888.33 | 47,653 |
| 2023-04-05 | 9,830.00 | 9,950.00 | 9,760.00 | 9,860.00 | 8,979.40 | 43,351 |
| 2023-04-04 | 9,670.00 | 9,830.00 | 9,660.00 | 9,800.00 | 8,924.76 | 41,526 |
| 2023-04-03 | 9,670.00 | 9,790.00 | 9,630.00 | 9,690.00 | 8,824.58 | 29,157 |
| 2023-03-31 | 9,830.00 | 9,830.00 | 9,640.00 | 9,670.00 | 8,806.37 | 51,826 |
| 2023-03-30 | 9,700.00 | 9,840.00 | 9,660.00 | 9,780.00 | 8,906.54 | 62,150 |
| 2023-03-29 | 9,440.00 | 9,700.00 | 9,400.00 | 9,650.00 | 8,788.15 | 66,579 |
| 2023-03-28 | 9,350.00 | 9,460.00 | 9,340.00 | 9,420.00 | 8,578.69 | 24,669 |
| 2023-03-27 | 9,490.00 | 9,500.00 | 9,280.00 | 9,350.00 | 8,514.95 | 55,782 |
| 2023-03-24 | 9,390.00 | 9,540.00 | 9,380.00 | 9,500.00 | 8,651.55 | 44,183 |
| 2023-03-23 | 9,440.00 | 9,440.00 | 9,320.00 | 9,380.00 | 8,542.27 | 59,610 |
| 2023-03-22 | 9,530.00 | 9,560.00 | 9,400.00 | 9,460.00 | 8,615.12 | 32,481 |
| 2023-03-21 | 9,560.00 | 9,570.00 | 9,460.00 | 9,480.00 | 8,633.34 | 35,891 |
| 2023-03-20 | 9,550.00 | 9,600.00 | 9,450.00 | 9,530.00 | 8,678.87 | 29,128 |
| 2023-03-17 | 9,560.00 | 9,640.00 | 9,520.00 | 9,550.00 | 8,697.08 | 38,656 |
| 2023-03-16 | 9,410.00 | 9,530.00 | 9,320.00 | 9,470.00 | 8,624.23 | 40,015 |
| 2023-03-15 | 9,550.00 | 9,660.00 | 9,450.00 | 9,490.00 | 8,642.44 | 43,048 |
| 2023-03-14 | 9,790.00 | 9,790.00 | 9,420.00 | 9,430.00 | 8,587.80 | 143,873 |
| 2023-03-13 | 9,930.00 | 10,000.00 | 9,730.00 | 9,860.00 | 8,979.40 | 79,202 |
| 2023-03-10 | 10,080.00 | 10,130.00 | 9,930.00 | 10,000.00 | 9,106.89 | 77,217 |
| 2023-03-09 | 10,270.00 | 10,270.00 | 10,080.00 | 10,180.00 | 9,270.82 | 59,934 |
| 2023-03-08 | 10,250.00 | 10,320.00 | 10,180.00 | 10,240.00 | 9,325.46 | 64,375 |
| 2023-03-07 | 10,410.00 | 10,460.00 | 10,370.00 | 10,400.00 | 9,471.17 | 38,232 |
| 2023-03-06 | 10,300.00 | 10,560.00 | 10,210.00 | 10,460.00 | 9,525.81 | 140,759 |
| 2023-03-03 | 10,230.00 | 10,260.00 | 10,160.00 | 10,240.00 | 9,325.46 | 52,495 |
| 2023-03-02 | 10,160.00 | 10,230.00 | 10,120.00 | 10,200.00 | 9,289.03 | 57,582 |
| 2023-02-28 | 10,130.00 | 10,220.00 | 10,130.00 | 10,190.00 | 9,279.92 | 45,457 |
| 2023-02-27 | 10,230.00 | 10,230.00 | 10,100.00 | 10,130.00 | 9,225.28 | 61,010 |
| 2023-02-24 | 10,450.00 | 10,450.00 | 10,270.00 | 10,310.00 | 9,389.21 | 51,914 |
| 2023-02-23 | 10,400.00 | 10,530.00 | 10,370.00 | 10,390.00 | 9,462.06 | 47,863 |
| 2023-02-22 | 10,450.00 | 10,550.00 | 10,370.00 | 10,380.00 | 9,452.96 | 64,276 |
| 2023-02-21 | 10,500.00 | 10,680.00 | 10,460.00 | 10,560.00 | 9,616.88 | 90,349 |
| 2023-02-20 | 10,590.00 | 10,600.00 | 10,270.00 | 10,450.00 | 9,516.70 | 161,643 |
| 2023-02-17 | 10,200.00 | 10,680.00 | 10,010.00 | 10,590.00 | 9,644.20 | 772,984 |
| 2023-02-16 | 11,310.00 | 11,550.00 | 11,200.00 | 11,310.00 | 10,299.90 | 65,830 |
| 2023-02-15 | 11,700.00 | 11,710.00 | 11,300.00 | 11,300.00 | 10,290.79 | 70,682 |
| 2023-02-14 | 11,810.00 | 11,830.00 | 11,590.00 | 11,680.00 | 10,636.85 | 39,015 |
| 2023-02-13 | 12,070.00 | 12,070.00 | 11,790.00 | 11,800.00 | 10,746.13 | 64,969 |
| 2023-02-10 | 11,860.00 | 12,500.00 | 11,650.00 | 12,100.00 | 11,019.34 | 307,412 |
| 2023-02-09 | 11,680.00 | 12,010.00 | 11,610.00 | 11,860.00 | 10,800.78 | 43,997 |
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.