Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,200.00 | 8,280.00 | 8,090.00 | 8,120.00 | 7,910.96 | 53,811 |
| 2025-07-23 | 8,250.00 | 8,300.00 | 8,080.00 | 8,190.00 | 7,979.16 | 104,518 |
| 2025-07-22 | 8,320.00 | 8,330.00 | 8,150.00 | 8,240.00 | 8,027.87 | 114,363 |
| 2025-07-21 | 8,200.00 | 8,420.00 | 8,150.00 | 8,320.00 | 8,105.81 | 107,987 |
| 2025-07-18 | 8,400.00 | 8,400.00 | 8,190.00 | 8,200.00 | 7,988.90 | 123,836 |
| 2025-07-17 | 8,100.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,174.01 | 80,476 |
| 2025-07-16 | 8,420.00 | 8,550.00 | 8,140.00 | 8,140.00 | 7,930.45 | 105,648 |
| 2025-07-15 | 8,420.00 | 8,420.00 | 8,220.00 | 8,400.00 | 8,183.75 | 90,836 |
| 2025-07-14 | 8,260.00 | 8,430.00 | 8,130.00 | 8,370.00 | 8,154.53 | 92,401 |
| 2025-07-11 | 8,320.00 | 8,430.00 | 8,200.00 | 8,300.00 | 8,086.33 | 62,948 |
| 2025-07-10 | 8,370.00 | 8,380.00 | 7,960.00 | 8,320.00 | 8,105.81 | 77,007 |
| 2025-07-09 | 7,740.00 | 8,360.00 | 7,690.00 | 8,320.00 | 8,105.81 | 151,281 |
| 2025-07-08 | 7,650.00 | 7,760.00 | 7,580.00 | 7,700.00 | 7,501.77 | 74,615 |
| 2025-07-07 | 7,770.00 | 7,770.00 | 7,530.00 | 7,600.00 | 7,404.35 | 40,343 |
| 2025-07-04 | 7,870.00 | 7,910.00 | 7,670.00 | 7,790.00 | 7,589.46 | 33,725 |
| 2025-07-03 | 7,940.00 | 7,960.00 | 7,780.00 | 7,870.00 | 7,667.40 | 45,703 |
| 2025-07-02 | 7,970.00 | 7,970.00 | 7,710.00 | 7,920.00 | 7,716.11 | 29,831 |
| 2025-07-01 | 7,720.00 | 8,050.00 | 7,690.00 | 7,970.00 | 7,764.82 | 68,624 |
| 2025-06-30 | 7,830.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,521.26 | 68,983 |
| 2025-06-27 | 7,850.00 | 7,920.00 | 7,760.00 | 7,830.00 | 7,628.43 | 24,547 |
| 2025-06-26 | 7,960.00 | 8,060.00 | 7,810.00 | 7,850.00 | 7,647.91 | 40,064 |
| 2025-06-25 | 8,040.00 | 8,090.00 | 8,000.00 | 8,030.00 | 7,823.28 | 29,750 |
| 2025-06-24 | 7,850.00 | 8,070.00 | 7,840.00 | 8,050.00 | 7,842.76 | 58,218 |
| 2025-06-23 | 7,900.00 | 7,920.00 | 7,610.00 | 7,810.00 | 7,608.94 | 79,039 |
| 2025-06-20 | 7,890.00 | 7,920.00 | 7,650.00 | 7,910.00 | 7,706.37 | 64,800 |
| 2025-06-19 | 7,800.00 | 8,000.00 | 7,700.00 | 7,890.00 | 7,686.88 | 30,286 |
| 2025-06-18 | 7,790.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,589.46 | 67,261 |
| 2025-06-17 | 7,900.00 | 8,000.00 | 7,610.00 | 7,820.00 | 7,618.68 | 54,373 |
| 2025-06-16 | 7,550.00 | 7,910.00 | 7,450.00 | 7,900.00 | 7,696.62 | 49,250 |
| 2025-06-13 | 7,880.00 | 7,900.00 | 7,440.00 | 7,550.00 | 7,355.64 | 172,816 |
| 2025-06-12 | 7,900.00 | 7,930.00 | 7,760.00 | 7,850.00 | 7,647.91 | 47,068 |
| 2025-06-11 | 7,730.00 | 7,900.00 | 7,580.00 | 7,860.00 | 7,657.65 | 47,758 |
| 2025-06-10 | 7,890.00 | 7,950.00 | 7,600.00 | 7,670.00 | 7,472.55 | 60,534 |
| 2025-06-09 | 7,510.00 | 8,000.00 | 7,440.00 | 7,890.00 | 7,686.88 | 160,960 |
| 2025-06-05 | 7,460.00 | 7,460.00 | 7,290.00 | 7,370.00 | 7,180.27 | 74,902 |
| 2025-06-04 | 7,280.00 | 7,600.00 | 7,270.00 | 7,420.00 | 7,228.98 | 126,317 |
| 2025-06-02 | 7,440.00 | 7,440.00 | 7,270.00 | 7,270.00 | 7,082.84 | 17,591 |
| 2025-05-30 | 7,550.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,209.50 | 32,785 |
| 2025-05-29 | 7,300.00 | 7,570.00 | 7,210.00 | 7,530.00 | 7,336.15 | 155,612 |
| 2025-05-28 | 7,110.00 | 7,300.00 | 7,030.00 | 7,300.00 | 7,112.07 | 39,377 |
| 2025-05-27 | 7,150.00 | 7,170.00 | 6,940.00 | 7,060.00 | 6,878.25 | 27,946 |
| 2025-05-26 | 7,010.00 | 7,210.00 | 7,010.00 | 7,150.00 | 6,965.93 | 48,730 |
| 2025-05-23 | 6,850.00 | 7,070.00 | 6,720.00 | 6,900.00 | 6,722.37 | 65,881 |
| 2025-05-22 | 6,620.00 | 6,850.00 | 6,520.00 | 6,850.00 | 6,673.66 | 35,513 |
| 2025-05-21 | 6,510.00 | 6,650.00 | 6,430.00 | 6,630.00 | 6,459.32 | 46,246 |
| 2025-05-20 | 6,430.00 | 6,470.00 | 6,410.00 | 6,430.00 | 6,264.47 | 8,390 |
| 2025-05-19 | 6,600.00 | 6,600.00 | 6,390.00 | 6,390.00 | 6,225.50 | 23,092 |
| 2025-05-16 | 6,550.00 | 6,680.00 | 6,460.00 | 6,550.00 | 6,381.38 | 41,083 |
| 2025-05-15 | 6,560.00 | 6,560.00 | 6,470.00 | 6,530.00 | 6,361.89 | 12,531 |
| 2025-05-14 | 6,510.00 | 6,540.00 | 6,460.00 | 6,530.00 | 6,361.89 | 8,368 |
| 2025-05-13 | 6,510.00 | 6,550.00 | 6,460.00 | 6,510.00 | 6,342.41 | 8,936 |
| 2025-05-12 | 6,400.00 | 6,490.00 | 6,250.00 | 6,480.00 | 6,313.18 | 30,496 |
| 2025-05-09 | 6,390.00 | 6,390.00 | 6,210.00 | 6,320.00 | 6,157.30 | 14,899 |
| 2025-05-08 | 6,470.00 | 6,470.00 | 6,300.00 | 6,320.00 | 6,157.30 | 31,227 |
| 2025-05-07 | 6,530.00 | 6,540.00 | 6,360.00 | 6,450.00 | 6,283.95 | 10,460 |
| 2025-05-02 | 6,480.00 | 6,480.00 | 6,370.00 | 6,380.00 | 6,215.76 | 7,456 |
| 2025-04-30 | 6,540.00 | 6,610.00 | 6,490.00 | 6,490.00 | 6,322.92 | 18,345 |
| 2025-04-29 | 6,600.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,371.64 | 20,162 |
| 2025-04-28 | 6,620.00 | 6,640.00 | 6,520.00 | 6,550.00 | 6,381.38 | 25,472 |
| 2025-04-25 | 6,310.00 | 6,610.00 | 6,310.00 | 6,590.00 | 6,420.35 | 36,070 |
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.