Haesung Industrial Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,300.00	12,750.00	12,300.00	12,750.00	11,353.90	49,008
2022-02-17	12,750.00	13,050.00	12,500.00	12,600.00	11,220.32	122,356
2022-02-16	12,850.00	13,250.00	12,500.00	12,800.00	11,398.42	297,347
2022-02-15	13,350.00	13,600.00	13,150.00	13,200.00	11,754.62	57,166
2022-02-14	13,700.00	13,950.00	13,400.00	13,400.00	11,932.72	57,745
2022-02-11	13,900.00	14,100.00	13,700.00	14,000.00	12,467.02	39,420
2022-02-10	14,300.00	14,300.00	13,900.00	14,000.00	12,467.02	43,800
2022-02-09	14,150.00	14,250.00	14,100.00	14,250.00	12,689.65	50,735
2022-02-08	14,050.00	14,250.00	13,900.00	14,100.00	12,556.07	37,268
2022-02-07	14,150.00	14,350.00	14,000.00	14,100.00	12,556.07	35,853
2022-02-04	13,750.00	14,250.00	13,650.00	14,100.00	12,556.07	61,981
2022-02-03	13,900.00	14,050.00	13,650.00	13,800.00	12,288.92	44,789
2022-01-28	13,400.00	13,750.00	13,100.00	13,650.00	12,155.35	62,086
2022-01-27	13,700.00	13,800.00	13,150.00	13,150.00	11,710.10	93,777
2022-01-26	13,800.00	14,100.00	13,700.00	13,700.00	12,199.87	65,647
2022-01-25	14,600.00	14,650.00	13,750.00	13,800.00	12,288.92	143,842
2022-01-24	14,900.00	15,100.00	14,500.00	14,550.00	12,956.80	118,865
2022-01-21	15,000.00	15,400.00	14,900.00	15,100.00	13,446.57	162,220
2022-01-20	14,700.00	15,250.00	14,650.00	15,200.00	13,535.63	160,382
2022-01-19	14,650.00	15,000.00	14,600.00	14,750.00	13,134.90	94,944
2022-01-18	15,050.00	15,700.00	14,650.00	14,650.00	13,045.85	461,629
2022-01-17	14,850.00	15,000.00	14,650.00	14,750.00	13,134.90	73,438
2022-01-14	14,800.00	15,100.00	14,650.00	14,850.00	13,223.95	86,396
2022-01-13	15,150.00	15,150.00	14,700.00	14,800.00	13,179.42	111,234
2022-01-12	14,950.00	15,200.00	14,950.00	15,000.00	13,357.52	119,556
2022-01-11	14,800.00	15,450.00	14,800.00	14,950.00	13,313.00	281,998
2022-01-10	15,100.00	15,150.00	14,650.00	14,900.00	13,268.47	168,435
2022-01-07	14,200.00	16,250.00	14,200.00	15,000.00	13,357.52	1,262,118
2022-01-06	14,000.00	14,350.00	13,900.00	14,100.00	12,556.07	58,391
2022-01-05	14,450.00	14,500.00	14,150.00	14,250.00	12,689.65	87,026
2022-01-04	14,450.00	14,650.00	14,300.00	14,500.00	12,912.27	81,852
2022-01-03	13,800.00	14,500.00	13,800.00	14,450.00	12,867.75	175,897
2021-12-30	13,600.00	13,850.00	13,600.00	13,800.00	12,288.92	31,584
2021-12-29	13,600.00	13,750.00	13,550.00	13,600.00	12,110.82	21,279
2021-12-28	13,650.00	13,700.00	13,500.00	13,600.00	11,954.98	58,054
2021-12-27	13,650.00	13,750.00	13,500.00	13,600.00	11,954.98	54,649
2021-12-24	13,800.00	13,900.00	13,600.00	13,600.00	11,954.98	66,870
2021-12-23	13,550.00	13,800.00	13,550.00	13,700.00	12,042.89	56,774
2021-12-22	13,700.00	13,800.00	13,450.00	13,500.00	11,867.08	52,415
2021-12-21	13,550.00	13,650.00	13,200.00	13,500.00	11,867.08	54,267
2021-12-20	14,050.00	14,050.00	13,500.00	13,500.00	11,867.08	78,415
2021-12-17	13,950.00	14,150.00	13,800.00	14,000.00	12,306.60	29,845
2021-12-16	14,400.00	14,450.00	14,000.00	14,000.00	12,306.60	66,868
2021-12-15	14,250.00	14,500.00	14,150.00	14,300.00	12,570.31	60,020
2021-12-14	14,450.00	14,550.00	14,200.00	14,350.00	12,614.27	63,016
2021-12-13	14,950.00	15,000.00	14,350.00	14,550.00	12,790.08	179,535
2021-12-10	14,950.00	15,250.00	14,650.00	14,700.00	12,921.93	271,864
2021-12-09	14,650.00	15,350.00	14,350.00	14,800.00	13,009.84	514,993
2021-12-08	14,250.00	15,400.00	13,850.00	14,600.00	12,834.03	507,611
2021-12-07	13,800.00	14,100.00	13,600.00	13,650.00	11,998.94	53,722
2021-12-06	13,800.00	13,950.00	13,600.00	13,800.00	12,130.79	90,337
2021-12-03	14,400.00	15,100.00	13,800.00	13,950.00	12,262.65	490,790
2021-12-02	14,450.00	14,650.00	13,350.00	13,900.00	12,218.70	244,309
2021-12-01	12,900.00	13,250.00	12,850.00	13,200.00	11,603.37	30,203
2021-11-30	13,650.00	13,900.00	12,900.00	13,000.00	11,427.56	87,905
2021-11-29	13,750.00	14,000.00	13,450.00	13,550.00	11,911.03	46,542
2021-11-26	14,450.00	14,900.00	13,850.00	14,100.00	12,394.51	51,730
2021-11-25	14,450.00	14,500.00	14,150.00	14,200.00	12,482.41	25,050
2021-11-24	14,400.00	14,550.00	14,300.00	14,450.00	12,702.17	20,915
2021-11-23	14,550.00	14,700.00	14,300.00	14,500.00	12,746.12	18,193

← NewerPage 20 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.