Haesung Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,750.00	11,900.00	11,650.00	11,800.00	10,507.92	14,785
2022-08-11	11,750.00	11,900.00	11,650.00	11,750.00	10,463.39	26,076
2022-08-10	11,800.00	11,800.00	11,650.00	11,700.00	10,418.87	15,709
2022-08-09	11,750.00	11,850.00	11,650.00	11,800.00	10,507.92	18,112
2022-08-08	11,750.00	11,800.00	11,650.00	11,700.00	10,418.87	13,491
2022-08-05	11,450.00	11,900.00	11,350.00	11,850.00	10,552.44	55,983
2022-08-04	11,300.00	11,450.00	11,250.00	11,450.00	10,196.24	27,214
2022-08-03	11,200.00	11,300.00	11,100.00	11,250.00	10,018.14	15,312
2022-08-02	11,400.00	11,450.00	11,100.00	11,200.00	9,973.62	19,061
2022-08-01	11,400.00	11,500.00	11,300.00	11,350.00	10,107.19	19,656
2022-07-29	11,400.00	11,600.00	11,350.00	11,450.00	10,196.24	29,799
2022-07-28	11,100.00	11,500.00	11,000.00	11,300.00	10,062.67	116,035
2022-07-27	10,700.00	10,900.00	10,600.00	10,850.00	9,661.94	14,721
2022-07-26	11,000.00	11,050.00	10,600.00	10,700.00	9,528.37	51,491
2022-07-25	10,850.00	11,050.00	10,800.00	11,000.00	9,795.52	18,912
2022-07-22	10,800.00	11,100.00	10,700.00	10,950.00	9,750.99	26,733
2022-07-21	10,800.00	10,900.00	10,650.00	10,800.00	9,617.42	15,272
2022-07-20	10,800.00	11,000.00	10,650.00	10,800.00	9,617.42	42,603
2022-07-19	10,450.00	10,650.00	10,200.00	10,600.00	9,439.32	23,544
2022-07-18	10,150.00	10,550.00	10,100.00	10,500.00	9,350.27	43,105
2022-07-15	10,150.00	10,200.00	9,950.00	10,000.00	8,905.02	37,010
2022-07-14	10,100.00	10,250.00	10,000.00	10,100.00	8,994.07	31,943
2022-07-13	10,000.00	10,300.00	9,910.00	10,000.00	8,905.02	100,072
2022-07-12	10,400.00	10,400.00	9,980.00	10,050.00	8,949.54	67,114
2022-07-11	10,450.00	10,650.00	10,400.00	10,400.00	9,261.22	16,368
2022-07-08	10,450.00	10,600.00	10,400.00	10,500.00	9,350.27	13,051
2022-07-07	10,200.00	10,500.00	10,200.00	10,400.00	9,261.22	23,198
2022-07-06	10,400.00	10,500.00	10,200.00	10,200.00	9,083.12	23,153
2022-07-05	10,100.00	10,500.00	10,100.00	10,450.00	9,305.74	27,492
2022-07-04	10,550.00	10,550.00	10,000.00	10,100.00	8,994.07	59,666
2022-07-01	10,600.00	10,750.00	10,250.00	10,450.00	9,305.74	28,712
2022-06-30	10,800.00	10,850.00	10,550.00	10,600.00	9,439.32	33,120
2022-06-29	10,700.00	10,800.00	10,600.00	10,800.00	9,617.42	21,016
2022-06-28	10,800.00	10,850.00	10,550.00	10,800.00	9,617.42	29,214
2022-06-27	10,500.00	10,850.00	10,400.00	10,800.00	9,617.42	37,949
2022-06-24	10,000.00	10,500.00	10,000.00	10,350.00	9,216.69	46,047
2022-06-23	10,350.00	10,650.00	9,890.00	10,000.00	8,905.02	132,150
2022-06-22	10,950.00	11,100.00	10,450.00	10,450.00	9,305.74	51,334
2022-06-21	11,000.00	11,100.00	10,850.00	10,950.00	9,750.99	28,318
2022-06-20	11,400.00	11,450.00	10,800.00	10,800.00	9,617.42	67,409
2022-06-17	11,350.00	11,550.00	11,200.00	11,400.00	10,151.72	40,166
2022-06-16	11,700.00	12,050.00	11,600.00	11,600.00	10,329.82	36,627
2022-06-15	11,750.00	12,000.00	11,600.00	11,700.00	10,418.87	49,111
2022-06-14	11,750.00	12,150.00	11,650.00	11,950.00	10,641.49	49,781
2022-06-13	12,450.00	12,550.00	12,050.00	12,050.00	10,730.54	38,368
2022-06-10	12,600.00	12,650.00	12,500.00	12,650.00	11,264.85	10,682
2022-06-09	12,650.00	12,750.00	12,500.00	12,700.00	11,309.37	19,692
2022-06-08	12,650.00	12,800.00	12,600.00	12,650.00	11,264.85	14,159
2022-06-07	12,750.00	12,800.00	12,650.00	12,650.00	11,264.85	20,740
2022-06-03	12,900.00	12,900.00	12,650.00	12,750.00	11,353.90	19,893
2022-06-02	12,850.00	12,850.00	12,650.00	12,750.00	11,353.90	23,317
2022-05-31	12,750.00	13,000.00	12,700.00	12,800.00	11,398.42	29,784
2022-05-30	12,850.00	12,850.00	12,650.00	12,750.00	11,353.90	28,741
2022-05-27	12,750.00	12,850.00	12,600.00	12,750.00	11,353.90	38,672
2022-05-26	12,850.00	12,900.00	12,650.00	12,700.00	11,309.37	22,006
2022-05-25	12,650.00	12,900.00	12,600.00	12,800.00	11,398.42	40,960
2022-05-24	12,900.00	12,950.00	12,600.00	12,600.00	11,220.32	56,261
2022-05-23	13,050.00	13,050.00	12,900.00	12,950.00	11,532.00	17,357
2022-05-20	13,000.00	13,200.00	12,950.00	13,050.00	11,621.05	19,814
2022-05-19	13,050.00	13,150.00	12,850.00	13,000.00	11,576.52	30,799

← NewerPage 18 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.