Haesung Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,300.00	13,450.00	13,150.00	13,200.00	11,754.62	44,057
2022-05-17	12,950.00	13,400.00	12,850.00	13,300.00	11,843.67	101,405
2022-05-16	12,450.00	12,650.00	12,400.00	12,650.00	11,264.85	23,209
2022-05-13	12,150.00	12,400.00	12,150.00	12,350.00	10,997.70	41,490
2022-05-12	12,550.00	12,550.00	12,100.00	12,150.00	10,819.60	36,234
2022-05-11	12,550.00	12,700.00	12,400.00	12,550.00	11,175.80	19,663
2022-05-10	12,250.00	12,650.00	12,100.00	12,650.00	11,264.85	44,300
2022-05-09	12,950.00	12,950.00	12,450.00	12,450.00	11,086.75	77,489
2022-05-06	13,100.00	13,150.00	12,950.00	12,950.00	11,532.00	38,467
2022-05-04	13,300.00	13,350.00	13,150.00	13,250.00	11,799.15	28,345
2022-05-03	13,200.00	13,350.00	13,200.00	13,250.00	11,799.15	16,963
2022-05-02	13,300.00	13,300.00	13,000.00	13,150.00	11,710.10	37,472
2022-04-29	13,450.00	13,550.00	13,400.00	13,400.00	11,932.72	29,794
2022-04-28	13,450.00	13,500.00	13,300.00	13,400.00	11,932.72	24,021
2022-04-27	13,200.00	13,600.00	13,200.00	13,400.00	11,932.72	59,911
2022-04-26	13,650.00	13,750.00	13,500.00	13,600.00	12,110.82	52,165
2022-04-25	13,600.00	13,750.00	13,400.00	13,600.00	12,110.82	52,333
2022-04-22	13,900.00	13,950.00	13,700.00	13,800.00	12,288.92	67,462
2022-04-21	14,000.00	14,150.00	13,800.00	14,000.00	12,467.02	103,363
2022-04-20	13,350.00	13,900.00	13,200.00	13,850.00	12,333.45	123,341
2022-04-19	13,400.00	13,400.00	13,100.00	13,300.00	11,843.67	53,013
2022-04-18	13,150.00	13,550.00	13,150.00	13,200.00	11,754.62	80,439
2022-04-15	12,950.00	13,300.00	12,750.00	13,100.00	11,665.57	73,944
2022-04-14	12,950.00	13,050.00	12,900.00	13,000.00	11,576.52	16,050
2022-04-13	12,900.00	13,000.00	12,850.00	12,950.00	11,532.00	29,259
2022-04-12	12,850.00	13,050.00	12,850.00	12,900.00	11,487.47	31,896
2022-04-11	13,100.00	13,250.00	13,000.00	13,050.00	11,621.05	45,494
2022-04-08	13,350.00	13,350.00	13,050.00	13,150.00	11,710.10	51,538
2022-04-07	13,100.00	13,450.00	13,000.00	13,300.00	11,843.67	92,523
2022-04-06	13,150.00	13,200.00	13,000.00	13,100.00	11,665.57	42,836
2022-04-05	13,150.00	13,400.00	12,800.00	13,200.00	11,754.62	152,231
2022-04-04	13,300.00	13,300.00	13,050.00	13,150.00	11,710.10	74,309
2022-04-01	12,950.00	13,300.00	12,900.00	13,300.00	11,843.67	83,199
2022-03-31	12,900.00	13,100.00	12,850.00	13,000.00	11,576.52	42,029
2022-03-30	13,050.00	13,150.00	12,900.00	13,000.00	11,576.52	60,794
2022-03-29	13,050.00	13,200.00	12,950.00	12,950.00	11,532.00	60,059
2022-03-28	12,750.00	13,000.00	12,750.00	12,950.00	11,532.00	31,268
2022-03-25	13,050.00	13,050.00	12,900.00	12,900.00	11,487.47	35,560
2022-03-24	12,900.00	13,100.00	12,800.00	13,000.00	11,576.52	44,645
2022-03-23	13,000.00	13,150.00	12,900.00	12,950.00	11,532.00	50,333
2022-03-22	12,800.00	12,950.00	12,700.00	12,950.00	11,532.00	36,983
2022-03-21	12,950.00	13,000.00	12,800.00	12,800.00	11,398.42	36,307
2022-03-18	13,000.00	13,000.00	12,800.00	12,950.00	11,532.00	59,273
2022-03-17	12,850.00	13,400.00	12,750.00	12,850.00	11,442.95	275,038
2022-03-16	12,100.00	12,200.00	11,900.00	12,200.00	10,864.12	43,160
2022-03-15	11,700.00	12,400.00	11,600.00	12,000.00	10,686.02	104,268
2022-03-14	12,000.00	12,000.00	11,600.00	11,700.00	10,418.87	56,378
2022-03-11	12,100.00	12,100.00	11,900.00	11,950.00	10,641.49	38,793
2022-03-10	12,000.00	12,100.00	11,850.00	12,100.00	10,775.07	36,982
2022-03-08	11,850.00	12,000.00	11,600.00	11,750.00	10,463.39	82,883
2022-03-07	12,400.00	12,500.00	11,950.00	11,950.00	10,641.49	121,560
2022-03-04	12,500.00	12,600.00	12,450.00	12,450.00	11,086.75	31,202
2022-03-03	12,500.00	12,650.00	12,450.00	12,600.00	11,220.32	55,014
2022-03-02	12,300.00	12,500.00	12,300.00	12,500.00	11,131.27	31,656
2022-02-28	12,400.00	12,450.00	12,200.00	12,400.00	11,042.22	56,233
2022-02-25	12,200.00	12,500.00	12,200.00	12,300.00	10,953.17	29,435
2022-02-24	12,300.00	12,400.00	12,100.00	12,100.00	10,775.07	45,068
2022-02-23	12,300.00	12,400.00	12,200.00	12,350.00	10,997.70	36,629
2022-02-22	12,350.00	12,550.00	12,250.00	12,250.00	10,908.65	58,525
2022-02-21	12,600.00	12,600.00	12,400.00	12,600.00	11,220.32	43,988

← NewerPage 19 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.