Haesung Industrial Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,500.00	11,700.00	11,450.00	11,680.00	10,636.85	45,055
2023-02-07	11,460.00	11,640.00	11,420.00	11,490.00	10,463.82	27,546
2023-02-06	11,660.00	11,660.00	11,380.00	11,470.00	10,445.61	30,172
2023-02-03	11,700.00	11,750.00	11,600.00	11,650.00	10,609.53	31,669
2023-02-02	11,620.00	11,790.00	11,600.00	11,700.00	10,655.07	38,074
2023-02-01	11,600.00	11,710.00	11,520.00	11,550.00	10,518.46	53,129
2023-01-31	11,980.00	11,980.00	11,500.00	11,590.00	10,554.89	97,197
2023-01-30	11,350.00	12,210.00	11,350.00	11,980.00	10,910.06	221,401
2023-01-27	11,010.00	11,400.00	11,010.00	11,350.00	10,336.32	56,417
2023-01-26	10,950.00	11,100.00	10,950.00	11,010.00	10,026.69	21,456
2023-01-25	11,010.00	11,100.00	10,890.00	10,950.00	9,972.05	12,792
2023-01-20	11,050.00	11,050.00	10,850.00	10,950.00	9,972.05	18,646
2023-01-19	10,850.00	11,050.00	10,750.00	11,000.00	10,017.58	18,576
2023-01-18	10,950.00	10,950.00	10,800.00	10,900.00	9,926.51	20,827
2023-01-17	11,150.00	11,150.00	10,800.00	10,950.00	9,972.05	31,267
2023-01-16	11,050.00	11,150.00	10,900.00	11,050.00	10,063.12	42,567
2023-01-13	10,350.00	11,000.00	10,300.00	11,000.00	10,017.58	168,077
2023-01-12	10,300.00	10,350.00	10,250.00	10,350.00	9,425.63	15,706
2023-01-11	10,250.00	10,350.00	10,150.00	10,350.00	9,425.63	46,319
2023-01-10	10,300.00	10,300.00	10,200.00	10,250.00	9,334.57	17,192
2023-01-09	10,200.00	10,300.00	10,150.00	10,300.00	9,380.10	21,912
2023-01-06	9,970.00	10,150.00	9,970.00	10,150.00	9,243.50	20,143
2023-01-05	9,990.00	10,050.00	9,950.00	10,050.00	9,152.43	23,313
2023-01-04	9,900.00	9,980.00	9,810.00	9,960.00	9,070.47	17,365
2023-01-03	9,950.00	9,950.00	9,680.00	9,900.00	9,015.82	41,359
2023-01-02	9,920.00	10,000.00	9,790.00	9,790.00	8,915.65	22,987
2022-12-29	10,000.00	10,000.00	9,840.00	9,900.00	9,015.82	58,228
2022-12-28	10,050.00	10,100.00	9,980.00	10,000.00	9,106.89	23,153
2022-12-27	10,100.00	10,250.00	10,050.00	10,150.00	9,038.59	45,024
2022-12-26	10,150.00	10,150.00	10,000.00	10,100.00	8,994.07	32,269
2022-12-23	10,050.00	10,100.00	9,980.00	10,100.00	8,994.07	30,009
2022-12-22	10,100.00	10,150.00	10,050.00	10,150.00	9,038.59	27,216
2022-12-21	10,100.00	10,100.00	10,000.00	10,100.00	8,994.07	19,277
2022-12-20	10,200.00	10,200.00	10,000.00	10,050.00	8,949.54	21,747
2022-12-19	10,100.00	10,200.00	10,050.00	10,200.00	9,083.12	16,800
2022-12-16	10,150.00	10,250.00	10,050.00	10,100.00	8,994.07	22,076
2022-12-15	10,300.00	10,350.00	10,200.00	10,250.00	9,127.64	17,664
2022-12-14	10,200.00	10,350.00	10,150.00	10,350.00	9,216.69	38,361
2022-12-13	10,200.00	10,250.00	10,050.00	10,150.00	9,038.59	34,487
2022-12-12	10,200.00	10,200.00	10,050.00	10,150.00	9,038.59	26,160
2022-12-09	10,150.00	10,250.00	10,050.00	10,200.00	9,083.12	41,332
2022-12-08	10,500.00	10,500.00	9,990.00	10,050.00	8,949.54	112,186
2022-12-07	10,550.00	10,600.00	10,400.00	10,400.00	9,261.22	30,639
2022-12-06	10,600.00	10,700.00	10,500.00	10,600.00	9,439.32	38,546
2022-12-05	10,650.00	10,800.00	10,550.00	10,600.00	9,439.32	18,126
2022-12-02	10,800.00	10,800.00	10,600.00	10,650.00	9,483.84	15,376
2022-12-01	10,600.00	10,900.00	10,550.00	10,750.00	9,572.89	52,425
2022-11-30	10,400.00	10,550.00	10,400.00	10,550.00	9,394.79	32,649
2022-11-29	10,300.00	10,450.00	10,200.00	10,450.00	9,305.74	17,488
2022-11-28	10,450.00	10,450.00	10,250.00	10,300.00	9,172.17	17,288
2022-11-25	10,350.00	10,500.00	10,300.00	10,450.00	9,305.74	23,759
2022-11-24	10,300.00	10,500.00	10,250.00	10,350.00	9,216.69	42,773
2022-11-23	10,200.00	10,300.00	10,150.00	10,250.00	9,127.64	12,664
2022-11-22	10,200.00	10,300.00	10,150.00	10,200.00	9,083.12	9,636
2022-11-21	10,250.00	10,350.00	10,100.00	10,200.00	9,083.12	39,038
2022-11-18	10,300.00	10,300.00	10,150.00	10,250.00	9,127.64	23,875
2022-11-17	10,450.00	10,450.00	10,150.00	10,250.00	9,127.64	49,094
2022-11-16	10,550.00	10,550.00	10,350.00	10,450.00	9,305.74	37,155
2022-11-15	10,300.00	10,500.00	10,250.00	10,450.00	9,305.74	52,157
2022-11-14	10,450.00	10,550.00	10,250.00	10,300.00	9,172.17	92,243

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.