Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 14,700.00 | 14,750.00 | 14,200.00 | 14,550.00 | 12,790.08 | 32,903 |
| 2021-11-19 | 14,900.00 | 14,950.00 | 14,600.00 | 14,700.00 | 12,921.93 | 33,055 |
| 2021-11-18 | 14,900.00 | 15,150.00 | 14,750.00 | 14,900.00 | 13,097.74 | 78,514 |
| 2021-11-17 | 14,400.00 | 14,800.00 | 14,150.00 | 14,650.00 | 12,877.98 | 66,034 |
| 2021-11-16 | 14,400.00 | 14,550.00 | 14,300.00 | 14,500.00 | 12,746.12 | 37,933 |
| 2021-11-15 | 13,750.00 | 14,600.00 | 13,700.00 | 14,500.00 | 12,746.12 | 101,873 |
| 2021-11-12 | 12,900.00 | 13,700.00 | 12,900.00 | 13,600.00 | 11,954.98 | 69,603 |
| 2021-11-11 | 12,950.00 | 13,200.00 | 12,800.00 | 12,800.00 | 11,251.75 | 75,676 |
| 2021-11-10 | 13,600.00 | 13,600.00 | 13,000.00 | 13,150.00 | 11,559.42 | 108,263 |
| 2021-11-09 | 13,800.00 | 13,900.00 | 13,450.00 | 13,650.00 | 11,998.94 | 44,148 |
| 2021-11-08 | 13,850.00 | 13,900.00 | 13,650.00 | 13,800.00 | 12,130.79 | 23,083 |
| 2021-11-05 | 14,000.00 | 14,050.00 | 13,800.00 | 13,850.00 | 12,174.75 | 29,510 |
| 2021-11-04 | 13,950.00 | 14,200.00 | 13,850.00 | 14,000.00 | 12,306.60 | 41,812 |
| 2021-11-03 | 14,100.00 | 14,100.00 | 13,650.00 | 13,800.00 | 12,130.79 | 70,058 |
| 2021-11-02 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 12,394.51 | 40,353 |
| 2021-11-01 | 14,250.00 | 14,300.00 | 13,950.00 | 14,000.00 | 12,306.60 | 33,199 |
| 2021-10-29 | 13,900.00 | 14,500.00 | 13,850.00 | 14,150.00 | 12,438.46 | 94,921 |
| 2021-10-28 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 12,218.70 | 27,935 |
| 2021-10-27 | 13,900.00 | 14,000.00 | 13,850.00 | 13,900.00 | 12,218.70 | 19,879 |
| 2021-10-26 | 13,850.00 | 14,050.00 | 13,850.00 | 13,900.00 | 12,218.70 | 24,419 |
| 2021-10-25 | 13,800.00 | 13,900.00 | 13,750.00 | 13,850.00 | 12,174.75 | 27,354 |
| 2021-10-22 | 13,900.00 | 14,050.00 | 13,800.00 | 13,950.00 | 12,262.65 | 41,171 |
| 2021-10-21 | 14,000.00 | 14,100.00 | 13,900.00 | 13,950.00 | 12,262.65 | 17,700 |
| 2021-10-20 | 14,050.00 | 14,150.00 | 13,950.00 | 13,950.00 | 12,262.65 | 41,480 |
| 2021-10-19 | 14,150.00 | 14,200.00 | 13,950.00 | 14,050.00 | 12,350.55 | 33,116 |
| 2021-10-18 | 14,050.00 | 14,200.00 | 13,800.00 | 14,000.00 | 12,306.60 | 62,904 |
| 2021-10-15 | 14,000.00 | 14,150.00 | 13,850.00 | 14,050.00 | 12,350.55 | 28,747 |
| 2021-10-14 | 13,750.00 | 14,100.00 | 13,750.00 | 14,000.00 | 12,306.60 | 19,953 |
← NewerPage 21 of 21 · 1,228 trading days
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.