Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,380.00 | 6,390.00 | 6,110.00 | 6,160.00 | 6,160.00 | 29,507 |
| 2026-07-16 | 6,400.00 | 6,430.00 | 6,280.00 | 6,380.00 | 6,380.00 | 19,176 |
| 2026-07-15 | 6,390.00 | 6,420.00 | 6,300.00 | 6,390.00 | 6,390.00 | 22,378 |
| 2026-07-14 | 6,310.00 | 6,470.00 | 6,180.00 | 6,390.00 | 6,390.00 | 90,504 |
| 2026-07-13 | 6,420.00 | 6,540.00 | 6,220.00 | 6,280.00 | 6,280.00 | 31,567 |
| 2026-07-10 | 6,390.00 | 6,530.00 | 6,390.00 | 6,420.00 | 6,420.00 | 26,774 |
| 2026-07-09 | 6,340.00 | 6,700.00 | 6,200.00 | 6,390.00 | 6,390.00 | 41,893 |
| 2026-07-08 | 6,450.00 | 6,490.00 | 5,970.00 | 6,390.00 | 6,390.00 | 32,289 |
| 2026-07-07 | 6,400.00 | 6,570.00 | 6,250.00 | 6,440.00 | 6,440.00 | 54,855 |
| 2026-07-06 | 6,320.00 | 6,440.00 | 6,280.00 | 6,400.00 | 6,400.00 | 44,855 |
| 2026-07-03 | 6,200.00 | 6,340.00 | 5,710.00 | 6,320.00 | 6,320.00 | 40,695 |
| 2026-07-02 | 6,330.00 | 6,470.00 | 6,190.00 | 6,190.00 | 6,190.00 | 40,557 |
| 2026-07-01 | 6,230.00 | 6,750.00 | 6,230.00 | 6,380.00 | 6,380.00 | 111,541 |
| 2026-06-30 | 6,230.00 | 6,350.00 | 6,210.00 | 6,240.00 | 6,240.00 | 23,165 |
| 2026-06-29 | 6,400.00 | 6,400.00 | 6,075.00 | 6,230.00 | 6,230.00 | 55,727 |
| 2026-06-26 | 6,380.00 | 6,640.00 | 6,190.00 | 6,330.00 | 6,330.00 | 113,935 |
| 2026-06-25 | 5,640.00 | 6,640.00 | 5,640.00 | 6,350.00 | 6,350.00 | 316,335 |
| 2026-06-24 | 5,400.00 | 5,670.00 | 5,350.00 | 5,640.00 | 5,640.00 | 38,613 |
| 2026-06-23 | 5,690.00 | 5,710.00 | 5,390.00 | 5,450.00 | 5,450.00 | 81,526 |
| 2026-06-22 | 5,800.00 | 5,890.00 | 5,570.00 | 5,700.00 | 5,700.00 | 48,262 |
| 2026-06-19 | 6,100.00 | 6,170.00 | 5,800.00 | 5,850.00 | 5,850.00 | 61,429 |
| 2026-06-18 | 6,370.00 | 6,370.00 | 6,000.00 | 6,080.00 | 6,080.00 | 30,365 |
| 2026-06-17 | 6,290.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | 11,765 |
| 2026-06-16 | 6,310.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,300.00 | 9,361 |
| 2026-06-15 | 6,310.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | 20,899 |
| 2026-06-12 | 6,210.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,290.00 | 12,588 |
| 2026-06-11 | 6,060.00 | 6,170.00 | 5,990.00 | 6,160.00 | 6,160.00 | 12,640 |
| 2026-06-10 | 6,200.00 | 6,210.00 | 5,960.00 | 6,100.00 | 6,100.00 | 13,571 |
| 2026-06-09 | 5,950.00 | 6,250.00 | 5,940.00 | 6,200.00 | 6,200.00 | 20,221 |
| 2026-06-08 | 6,170.00 | 6,180.00 | 5,700.00 | 5,950.00 | 5,950.00 | 46,530 |
| 2026-06-05 | 6,450.00 | 6,450.00 | 6,200.00 | 6,240.00 | 6,240.00 | 36,054 |
| 2026-06-04 | 6,350.00 | 6,570.00 | 6,300.00 | 6,500.00 | 6,500.00 | 22,853 |
| 2026-06-02 | 6,330.00 | 6,510.00 | 6,210.00 | 6,400.00 | 6,400.00 | 29,585 |
| 2026-06-01 | 6,700.00 | 6,700.00 | 6,340.00 | 6,360.00 | 6,360.00 | 59,950 |
| 2026-05-29 | 6,830.00 | 6,830.00 | 6,600.00 | 6,700.00 | 6,700.00 | 34,361 |
| 2026-05-28 | 6,840.00 | 6,840.00 | 6,550.00 | 6,830.00 | 6,830.00 | 54,847 |
| 2026-05-27 | 7,210.00 | 7,210.00 | 6,790.00 | 6,820.00 | 6,820.00 | 64,176 |
| 2026-05-26 | 7,140.00 | 7,430.00 | 7,080.00 | 7,210.00 | 7,210.00 | 48,081 |
| 2026-05-22 | 6,910.00 | 7,140.00 | 6,910.00 | 7,090.00 | 7,090.00 | 53,326 |
| 2026-05-21 | 6,970.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,890.00 | 63,682 |
| 2026-05-20 | 7,100.00 | 7,100.00 | 6,800.00 | 6,940.00 | 6,940.00 | 60,835 |
| 2026-05-19 | 7,170.00 | 7,260.00 | 7,040.00 | 7,100.00 | 7,100.00 | 32,933 |
| 2026-05-18 | 7,220.00 | 7,310.00 | 7,080.00 | 7,180.00 | 7,180.00 | 42,328 |
| 2026-05-15 | 7,410.00 | 7,660.00 | 7,230.00 | 7,320.00 | 7,320.00 | 71,712 |
| 2026-05-14 | 7,480.00 | 7,510.00 | 7,330.00 | 7,400.00 | 7,400.00 | 30,882 |
| 2026-05-13 | 7,470.00 | 7,570.00 | 7,360.00 | 7,470.00 | 7,470.00 | 39,415 |
| 2026-05-12 | 7,590.00 | 7,710.00 | 7,390.00 | 7,400.00 | 7,400.00 | 63,226 |
| 2026-05-11 | 7,910.00 | 7,960.00 | 7,580.00 | 7,580.00 | 7,580.00 | 50,970 |
| 2026-05-08 | 7,750.00 | 7,980.00 | 7,670.00 | 7,970.00 | 7,970.00 | 48,315 |
| 2026-05-07 | 7,840.00 | 7,920.00 | 7,750.00 | 7,750.00 | 7,750.00 | 28,219 |
| 2026-05-06 | 8,120.00 | 8,120.00 | 7,840.00 | 7,840.00 | 7,840.00 | 56,119 |
| 2026-05-04 | 8,110.00 | 8,150.00 | 7,990.00 | 8,040.00 | 8,040.00 | 47,997 |
| 2026-04-30 | 8,170.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | 69,298 |
| 2026-04-29 | 8,100.00 | 8,220.00 | 7,930.00 | 8,140.00 | 8,140.00 | 49,665 |
| 2026-04-28 | 8,340.00 | 8,480.00 | 7,950.00 | 8,000.00 | 8,000.00 | 94,765 |
| 2026-04-27 | 8,500.00 | 8,940.00 | 8,330.00 | 8,400.00 | 8,400.00 | 377,042 |
| 2026-04-24 | 7,670.00 | 7,880.00 | 7,660.00 | 7,860.00 | 7,860.00 | 42,548 |
| 2026-04-23 | 7,690.00 | 7,770.00 | 7,620.00 | 7,750.00 | 7,750.00 | 27,796 |
| 2026-04-22 | 7,650.00 | 7,700.00 | 7,600.00 | 7,680.00 | 7,680.00 | 36,261 |
| 2026-04-21 | 7,620.00 | 7,740.00 | 7,580.00 | 7,650.00 | 7,650.00 | 36,496 |
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.