Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,580.00 | 7,690.00 | 7,490.00 | 7,500.00 | 7,306.92 | 31,599 |
| 2025-10-23 | 7,570.00 | 7,740.00 | 7,450.00 | 7,560.00 | 7,365.38 | 28,105 |
| 2025-10-22 | 7,400.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,375.12 | 28,672 |
| 2025-10-21 | 7,590.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,209.50 | 93,599 |
| 2025-10-20 | 7,510.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,384.86 | 47,623 |
| 2025-10-17 | 7,730.00 | 7,730.00 | 7,360.00 | 7,500.00 | 7,306.92 | 99,137 |
| 2025-10-16 | 7,810.00 | 7,820.00 | 7,640.00 | 7,730.00 | 7,531.00 | 50,772 |
| 2025-10-15 | 7,620.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,579.71 | 37,650 |
| 2025-10-14 | 7,770.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,414.09 | 80,461 |
| 2025-10-13 | 7,680.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,501.77 | 46,221 |
| 2025-10-10 | 8,290.00 | 8,300.00 | 7,790.00 | 7,850.00 | 7,647.91 | 129,669 |
| 2025-10-02 | 8,160.00 | 8,290.00 | 8,120.00 | 8,200.00 | 7,988.90 | 43,807 |
| 2025-10-01 | 8,060.00 | 8,210.00 | 8,060.00 | 8,150.00 | 7,940.19 | 70,583 |
| 2025-09-30 | 8,030.00 | 8,140.00 | 8,010.00 | 8,080.00 | 7,871.99 | 57,748 |
| 2025-09-29 | 8,090.00 | 8,370.00 | 8,010.00 | 8,030.00 | 7,823.28 | 122,135 |
| 2025-09-26 | 8,610.00 | 8,640.00 | 8,050.00 | 8,150.00 | 7,940.19 | 111,277 |
| 2025-09-25 | 8,400.00 | 8,740.00 | 8,380.00 | 8,580.00 | 8,359.12 | 348,007 |
| 2025-09-24 | 8,490.00 | 8,490.00 | 8,310.00 | 8,400.00 | 8,183.75 | 55,077 |
| 2025-09-23 | 8,370.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,203.24 | 24,419 |
| 2025-09-22 | 8,410.00 | 8,560.00 | 8,340.00 | 8,360.00 | 8,144.78 | 71,690 |
| 2025-09-19 | 8,500.00 | 8,570.00 | 8,400.00 | 8,430.00 | 8,212.98 | 61,834 |
| 2025-09-18 | 8,260.00 | 8,420.00 | 8,260.00 | 8,380.00 | 8,164.27 | 45,053 |
| 2025-09-17 | 8,340.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,057.10 | 59,205 |
| 2025-09-16 | 8,360.00 | 8,500.00 | 8,170.00 | 8,260.00 | 8,047.36 | 162,945 |
| 2025-09-15 | 8,470.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,144.78 | 55,749 |
| 2025-09-12 | 8,620.00 | 8,620.00 | 8,040.00 | 8,450.00 | 8,232.47 | 111,150 |
| 2025-09-11 | 8,630.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,300.66 | 34,161 |
| 2025-09-10 | 8,470.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,378.60 | 139,123 |
| 2025-09-09 | 8,250.00 | 8,500.00 | 8,080.00 | 8,470.00 | 8,251.95 | 49,211 |
| 2025-09-08 | 8,450.00 | 8,450.00 | 8,190.00 | 8,250.00 | 8,037.61 | 20,769 |
| 2025-09-05 | 8,210.00 | 8,470.00 | 8,180.00 | 8,450.00 | 8,232.47 | 59,427 |
| 2025-09-04 | 8,200.00 | 8,270.00 | 8,100.00 | 8,190.00 | 7,979.16 | 14,061 |
| 2025-09-03 | 8,100.00 | 8,220.00 | 8,080.00 | 8,190.00 | 7,979.16 | 10,012 |
| 2025-09-02 | 8,270.00 | 8,320.00 | 8,110.00 | 8,110.00 | 7,901.22 | 13,690 |
| 2025-09-01 | 8,160.00 | 8,310.00 | 8,100.00 | 8,270.00 | 8,057.10 | 82,962 |
| 2025-08-29 | 8,210.00 | 8,230.00 | 8,080.00 | 8,170.00 | 7,959.67 | 30,874 |
| 2025-08-28 | 8,180.00 | 8,220.00 | 8,090.00 | 8,190.00 | 7,979.16 | 26,841 |
| 2025-08-27 | 8,280.00 | 8,280.00 | 8,040.00 | 8,160.00 | 7,949.93 | 26,463 |
| 2025-08-26 | 8,000.00 | 8,230.00 | 7,970.00 | 8,200.00 | 7,988.90 | 46,929 |
| 2025-08-25 | 7,920.00 | 8,100.00 | 7,920.00 | 8,070.00 | 7,862.25 | 30,061 |
| 2025-08-22 | 7,830.00 | 7,960.00 | 7,810.00 | 7,920.00 | 7,716.11 | 17,952 |
| 2025-08-21 | 7,780.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,647.91 | 11,877 |
| 2025-08-20 | 7,820.00 | 7,880.00 | 7,700.00 | 7,780.00 | 7,579.71 | 57,251 |
| 2025-08-19 | 7,900.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,677.14 | 15,122 |
| 2025-08-18 | 8,000.00 | 8,020.00 | 7,780.00 | 7,900.00 | 7,696.62 | 70,855 |
| 2025-08-14 | 8,180.00 | 8,200.00 | 7,910.00 | 8,020.00 | 7,813.54 | 25,797 |
| 2025-08-13 | 8,030.00 | 8,250.00 | 7,960.00 | 8,200.00 | 7,988.90 | 117,438 |
| 2025-08-12 | 7,900.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,755.08 | 20,469 |
| 2025-08-11 | 7,860.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,677.14 | 24,263 |
| 2025-08-08 | 7,800.00 | 7,930.00 | 7,760.00 | 7,810.00 | 7,608.94 | 24,810 |
| 2025-08-07 | 7,760.00 | 7,910.00 | 7,750.00 | 7,800.00 | 7,599.20 | 41,630 |
| 2025-08-06 | 7,710.00 | 7,850.00 | 7,680.00 | 7,770.00 | 7,569.97 | 14,158 |
| 2025-08-05 | 7,610.00 | 7,810.00 | 7,610.00 | 7,710.00 | 7,511.52 | 35,439 |
| 2025-08-04 | 7,360.00 | 7,640.00 | 7,360.00 | 7,630.00 | 7,433.58 | 25,893 |
| 2025-08-01 | 7,750.00 | 7,760.00 | 7,370.00 | 7,400.00 | 7,209.50 | 108,071 |
| 2025-07-31 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,560.23 | 19,714 |
| 2025-07-30 | 7,730.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,501.77 | 40,245 |
| 2025-07-29 | 7,700.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,501.77 | 28,973 |
| 2025-07-28 | 7,980.00 | 7,990.00 | 7,610.00 | 7,700.00 | 7,501.77 | 120,442 |
| 2025-07-25 | 8,120.00 | 8,230.00 | 7,990.00 | 7,990.00 | 7,784.31 | 63,442 |
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.