Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,720.00 | 7,760.00 | 7,610.00 | 7,670.00 | 7,670.00 | 20,735 |
| 2026-04-17 | 7,820.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,720.00 | 18,493 |
| 2026-04-16 | 7,760.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,820.00 | 33,375 |
| 2026-04-15 | 7,700.00 | 7,740.00 | 7,650.00 | 7,740.00 | 7,740.00 | 20,263 |
| 2026-04-14 | 7,630.00 | 7,780.00 | 7,570.00 | 7,700.00 | 7,700.00 | 32,742 |
| 2026-04-13 | 7,580.00 | 7,610.00 | 7,500.00 | 7,600.00 | 7,600.00 | 12,944 |
| 2026-04-10 | 7,680.00 | 7,710.00 | 7,500.00 | 7,610.00 | 7,610.00 | 15,980 |
| 2026-04-09 | 7,630.00 | 7,740.00 | 7,510.00 | 7,680.00 | 7,680.00 | 34,744 |
| 2026-04-08 | 7,260.00 | 7,680.00 | 7,250.00 | 7,680.00 | 7,680.00 | 42,162 |
| 2026-04-07 | 7,140.00 | 7,240.00 | 7,120.00 | 7,240.00 | 7,240.00 | 13,264 |
| 2026-04-06 | 7,190.00 | 7,250.00 | 7,140.00 | 7,140.00 | 7,140.00 | 26,231 |
| 2026-04-03 | 7,260.00 | 7,350.00 | 7,160.00 | 7,190.00 | 7,190.00 | 20,051 |
| 2026-04-02 | 7,530.00 | 7,560.00 | 7,130.00 | 7,240.00 | 7,240.00 | 33,238 |
| 2026-04-01 | 7,240.00 | 7,560.00 | 7,240.00 | 7,530.00 | 7,530.00 | 36,871 |
| 2026-03-31 | 7,220.00 | 7,240.00 | 7,010.00 | 7,160.00 | 7,160.00 | 26,712 |
| 2026-03-30 | 7,380.00 | 7,380.00 | 7,130.00 | 7,200.00 | 7,200.00 | 34,722 |
| 2026-03-27 | 7,380.00 | 7,430.00 | 7,260.00 | 7,390.00 | 7,390.00 | 45,049 |
| 2026-03-26 | 7,430.00 | 7,530.00 | 7,320.00 | 7,400.00 | 7,400.00 | 25,493 |
| 2026-03-25 | 7,340.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,510.00 | 44,416 |
| 2026-03-24 | 7,270.00 | 7,360.00 | 7,150.00 | 7,290.00 | 7,290.00 | 22,039 |
| 2026-03-23 | 7,520.00 | 7,520.00 | 7,140.00 | 7,170.00 | 7,170.00 | 56,106 |
| 2026-03-20 | 7,360.00 | 7,690.00 | 7,340.00 | 7,620.00 | 7,620.00 | 57,102 |
| 2026-03-19 | 7,440.00 | 7,520.00 | 7,260.00 | 7,330.00 | 7,330.00 | 43,095 |
| 2026-03-18 | 7,380.00 | 7,520.00 | 7,370.00 | 7,450.00 | 7,450.00 | 52,456 |
| 2026-03-17 | 7,300.00 | 7,440.00 | 7,270.00 | 7,410.00 | 7,410.00 | 43,087 |
| 2026-03-16 | 7,380.00 | 7,380.00 | 7,120.00 | 7,270.00 | 7,270.00 | 38,620 |
| 2026-03-13 | 7,390.00 | 7,480.00 | 7,230.00 | 7,350.00 | 7,350.00 | 24,868 |
| 2026-03-12 | 7,560.00 | 7,600.00 | 7,410.00 | 7,470.00 | 7,470.00 | 39,322 |
| 2026-03-11 | 7,440.00 | 7,720.00 | 7,390.00 | 7,620.00 | 7,620.00 | 42,981 |
| 2026-03-10 | 7,410.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | 35,678 |
| 2026-03-09 | 7,400.00 | 7,400.00 | 7,140.00 | 7,300.00 | 7,300.00 | 35,136 |
| 2026-03-06 | 7,570.00 | 7,700.00 | 7,350.00 | 7,700.00 | 7,700.00 | 47,174 |
| 2026-03-05 | 7,510.00 | 7,770.00 | 7,510.00 | 7,570.00 | 7,570.00 | 50,946 |
| 2026-03-04 | 7,890.00 | 7,910.00 | 7,210.00 | 7,210.00 | 7,210.00 | 191,823 |
| 2026-03-03 | 8,310.00 | 8,470.00 | 8,100.00 | 8,100.00 | 8,100.00 | 93,321 |
| 2026-02-27 | 8,710.00 | 8,710.00 | 8,420.00 | 8,490.00 | 8,490.00 | 81,667 |
| 2026-02-26 | 8,870.00 | 8,940.00 | 8,550.00 | 8,710.00 | 8,710.00 | 176,245 |
| 2026-02-25 | 8,590.00 | 8,880.00 | 8,510.00 | 8,870.00 | 8,870.00 | 147,418 |
| 2026-02-24 | 8,690.00 | 8,690.00 | 8,450.00 | 8,590.00 | 8,590.00 | 74,572 |
| 2026-02-23 | 8,650.00 | 8,990.00 | 8,610.00 | 8,700.00 | 8,700.00 | 183,315 |
| 2026-02-20 | 8,460.00 | 8,560.00 | 8,370.00 | 8,400.00 | 8,400.00 | 99,317 |
| 2026-02-19 | 8,430.00 | 8,520.00 | 8,400.00 | 8,460.00 | 8,460.00 | 43,552 |
| 2026-02-13 | 8,470.00 | 8,550.00 | 8,370.00 | 8,420.00 | 8,420.00 | 34,013 |
| 2026-02-12 | 8,410.00 | 8,550.00 | 8,370.00 | 8,540.00 | 8,540.00 | 41,072 |
| 2026-02-11 | 8,470.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 40,388 |
| 2026-02-10 | 8,330.00 | 8,470.00 | 8,300.00 | 8,440.00 | 8,440.00 | 49,552 |
| 2026-02-09 | 8,200.00 | 8,350.00 | 8,160.00 | 8,320.00 | 8,320.00 | 60,437 |
| 2026-02-06 | 8,510.00 | 8,510.00 | 8,000.00 | 8,090.00 | 8,090.00 | 190,427 |
| 2026-02-05 | 8,650.00 | 8,760.00 | 8,430.00 | 8,550.00 | 8,550.00 | 83,163 |
| 2026-02-04 | 8,360.00 | 8,700.00 | 8,260.00 | 8,650.00 | 8,650.00 | 108,587 |
| 2026-02-03 | 8,290.00 | 8,390.00 | 8,250.00 | 8,360.00 | 8,360.00 | 72,031 |
| 2026-02-02 | 8,300.00 | 8,430.00 | 8,020.00 | 8,290.00 | 8,290.00 | 108,934 |
| 2026-01-30 | 8,360.00 | 8,410.00 | 8,140.00 | 8,300.00 | 8,300.00 | 55,050 |
| 2026-01-29 | 8,330.00 | 8,370.00 | 8,100.00 | 8,340.00 | 8,340.00 | 57,820 |
| 2026-01-28 | 8,460.00 | 8,510.00 | 8,250.00 | 8,300.00 | 8,300.00 | 81,738 |
| 2026-01-27 | 8,410.00 | 8,470.00 | 8,250.00 | 8,420.00 | 8,420.00 | 55,189 |
| 2026-01-26 | 8,230.00 | 8,460.00 | 8,130.00 | 8,420.00 | 8,420.00 | 66,126 |
| 2026-01-23 | 8,010.00 | 8,440.00 | 8,010.00 | 8,230.00 | 8,230.00 | 148,827 |
| 2026-01-22 | 8,070.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | 83,363 |
| 2026-01-21 | 8,240.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | 53,838 |
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.