Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,240.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | 53,838 |
| 2026-01-20 | 8,230.00 | 8,500.00 | 8,170.00 | 8,240.00 | 8,240.00 | 63,537 |
| 2026-01-19 | 8,340.00 | 8,380.00 | 8,190.00 | 8,250.00 | 8,250.00 | 66,523 |
| 2026-01-16 | 8,470.00 | 8,480.00 | 8,180.00 | 8,250.00 | 8,250.00 | 46,177 |
| 2026-01-15 | 8,220.00 | 8,460.00 | 8,130.00 | 8,460.00 | 8,460.00 | 58,131 |
| 2026-01-14 | 8,060.00 | 8,330.00 | 8,000.00 | 8,220.00 | 8,220.00 | 35,402 |
| 2026-01-13 | 8,310.00 | 8,310.00 | 8,030.00 | 8,060.00 | 8,060.00 | 70,952 |
| 2026-01-12 | 8,400.00 | 8,540.00 | 8,160.00 | 8,270.00 | 8,270.00 | 69,904 |
| 2026-01-09 | 7,990.00 | 8,590.00 | 7,980.00 | 8,410.00 | 8,410.00 | 169,503 |
| 2026-01-08 | 8,080.00 | 8,080.00 | 7,870.00 | 7,940.00 | 7,940.00 | 45,471 |
| 2026-01-07 | 8,250.00 | 8,300.00 | 7,940.00 | 8,030.00 | 8,030.00 | 129,441 |
| 2026-01-06 | 8,170.00 | 8,590.00 | 8,000.00 | 8,250.00 | 8,250.00 | 110,617 |
| 2026-01-05 | 8,260.00 | 8,320.00 | 8,120.00 | 8,220.00 | 8,220.00 | 46,246 |
| 2026-01-02 | 8,370.00 | 8,390.00 | 8,080.00 | 8,260.00 | 8,260.00 | 109,107 |
| 2025-12-30 | 8,660.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,390.00 | 63,150 |
| 2025-12-29 | 8,650.00 | 8,970.00 | 8,560.00 | 8,650.00 | 8,650.00 | 129,962 |
| 2025-12-26 | 8,690.00 | 8,940.00 | 8,670.00 | 8,740.00 | 8,515.00 | 136,098 |
| 2025-12-24 | 8,720.00 | 8,880.00 | 8,580.00 | 8,600.00 | 8,378.60 | 87,378 |
| 2025-12-23 | 8,860.00 | 9,090.00 | 8,680.00 | 8,750.00 | 8,524.74 | 179,387 |
| 2025-12-22 | 8,650.00 | 8,980.00 | 8,470.00 | 8,930.00 | 8,700.11 | 296,860 |
| 2025-12-19 | 8,480.00 | 8,670.00 | 8,370.00 | 8,620.00 | 8,398.09 | 75,100 |
| 2025-12-18 | 8,180.00 | 8,590.00 | 8,060.00 | 8,460.00 | 8,242.21 | 75,682 |
| 2025-12-17 | 8,090.00 | 8,330.00 | 8,060.00 | 8,320.00 | 8,105.81 | 93,028 |
| 2025-12-16 | 8,460.00 | 8,460.00 | 8,170.00 | 8,180.00 | 7,969.42 | 112,214 |
| 2025-12-15 | 8,790.00 | 9,070.00 | 8,410.00 | 8,540.00 | 8,320.15 | 389,037 |
| 2025-12-12 | 8,130.00 | 8,880.00 | 8,130.00 | 8,730.00 | 8,505.26 | 627,426 |
| 2025-12-11 | 7,700.00 | 8,110.00 | 7,690.00 | 8,080.00 | 7,871.99 | 75,085 |
| 2025-12-10 | 7,650.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,501.77 | 20,436 |
| 2025-12-09 | 7,550.00 | 7,730.00 | 7,500.00 | 7,720.00 | 7,521.26 | 47,250 |
| 2025-12-08 | 7,660.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,355.64 | 25,160 |
| 2025-12-05 | 7,540.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,443.32 | 17,032 |
| 2025-12-04 | 7,820.00 | 7,820.00 | 7,530.00 | 7,530.00 | 7,336.15 | 25,280 |
| 2025-12-03 | 7,590.00 | 7,800.00 | 7,540.00 | 7,760.00 | 7,560.23 | 59,247 |
| 2025-12-02 | 7,400.00 | 7,650.00 | 7,350.00 | 7,590.00 | 7,394.61 | 51,773 |
| 2025-12-01 | 7,370.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,209.50 | 23,378 |
| 2025-11-28 | 7,360.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,209.50 | 38,816 |
| 2025-11-27 | 7,330.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,170.53 | 35,888 |
| 2025-11-26 | 7,270.00 | 7,330.00 | 7,240.00 | 7,330.00 | 7,141.30 | 15,348 |
| 2025-11-25 | 7,330.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,073.10 | 23,786 |
| 2025-11-24 | 7,290.00 | 7,370.00 | 7,180.00 | 7,330.00 | 7,141.30 | 27,599 |
| 2025-11-21 | 7,210.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,014.65 | 25,584 |
| 2025-11-20 | 7,200.00 | 7,340.00 | 7,200.00 | 7,330.00 | 7,141.30 | 31,901 |
| 2025-11-19 | 7,210.00 | 7,350.00 | 7,010.00 | 7,190.00 | 7,004.90 | 49,352 |
| 2025-11-18 | 7,480.00 | 7,500.00 | 7,250.00 | 7,250.00 | 7,063.36 | 34,055 |
| 2025-11-17 | 7,500.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,287.44 | 44,062 |
| 2025-11-14 | 7,830.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,306.92 | 55,860 |
| 2025-11-13 | 7,620.00 | 7,860.00 | 7,590.00 | 7,840.00 | 7,638.17 | 54,543 |
| 2025-11-12 | 7,560.00 | 7,710.00 | 7,510.00 | 7,700.00 | 7,501.77 | 21,515 |
| 2025-11-11 | 7,520.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,384.86 | 40,070 |
| 2025-11-10 | 7,200.00 | 7,650.00 | 7,200.00 | 7,530.00 | 7,336.15 | 55,061 |
| 2025-11-07 | 7,120.00 | 7,250.00 | 7,010.00 | 7,180.00 | 6,995.16 | 27,082 |
| 2025-11-06 | 7,150.00 | 7,340.00 | 7,000.00 | 7,250.00 | 7,063.36 | 50,638 |
| 2025-11-05 | 7,090.00 | 7,450.00 | 6,870.00 | 7,100.00 | 6,917.22 | 76,935 |
| 2025-11-04 | 7,120.00 | 7,230.00 | 7,090.00 | 7,140.00 | 6,956.19 | 52,073 |
| 2025-11-03 | 7,350.00 | 7,460.00 | 7,140.00 | 7,150.00 | 6,965.93 | 80,369 |
| 2025-10-31 | 7,500.00 | 7,600.00 | 7,350.00 | 7,350.00 | 7,160.78 | 64,097 |
| 2025-10-30 | 7,690.00 | 7,690.00 | 7,450.00 | 7,500.00 | 7,306.92 | 37,299 |
| 2025-10-29 | 7,680.00 | 7,720.00 | 7,580.00 | 7,670.00 | 7,472.55 | 40,128 |
| 2025-10-28 | 7,660.00 | 7,840.00 | 7,570.00 | 7,670.00 | 7,472.55 | 37,646 |
| 2025-10-27 | 7,510.00 | 7,660.00 | 7,490.00 | 7,660.00 | 7,462.80 | 30,453 |
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.