Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,480.00 | 6,500.00 | 6,290.00 | 6,290.00 | 6,128.07 | 38,152 |
| 2025-04-23 | 6,380.00 | 6,490.00 | 6,320.00 | 6,480.00 | 6,313.18 | 23,033 |
| 2025-04-22 | 6,320.00 | 6,370.00 | 6,240.00 | 6,310.00 | 6,147.56 | 18,193 |
| 2025-04-21 | 6,170.00 | 6,310.00 | 6,080.00 | 6,300.00 | 6,137.81 | 35,404 |
| 2025-04-18 | 6,150.00 | 6,170.00 | 6,080.00 | 6,160.00 | 6,001.42 | 8,972 |
| 2025-04-17 | 6,120.00 | 6,170.00 | 6,060.00 | 6,140.00 | 5,981.93 | 10,807 |
| 2025-04-16 | 6,160.00 | 6,250.00 | 6,020.00 | 6,120.00 | 5,962.45 | 25,003 |
| 2025-04-15 | 6,160.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,001.42 | 12,083 |
| 2025-04-14 | 5,920.00 | 6,160.00 | 5,900.00 | 6,150.00 | 5,991.68 | 18,477 |
| 2025-04-11 | 5,830.00 | 5,910.00 | 5,790.00 | 5,910.00 | 5,757.85 | 15,693 |
| 2025-04-10 | 5,830.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,718.88 | 27,011 |
| 2025-04-09 | 5,680.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,592.23 | 12,009 |
| 2025-04-08 | 5,700.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,572.75 | 18,956 |
| 2025-04-07 | 5,740.00 | 5,890.00 | 5,590.00 | 5,650.00 | 5,504.55 | 39,229 |
| 2025-04-04 | 6,010.00 | 6,040.00 | 5,790.00 | 5,930.00 | 5,777.34 | 22,817 |
| 2025-04-03 | 5,940.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,806.57 | 21,404 |
| 2025-04-02 | 6,280.00 | 6,280.00 | 5,990.00 | 6,030.00 | 5,874.77 | 79,376 |
| 2025-04-01 | 6,200.00 | 6,300.00 | 6,150.00 | 6,270.00 | 6,108.59 | 31,327 |
| 2025-03-31 | 6,300.00 | 6,330.00 | 6,100.00 | 6,180.00 | 6,020.90 | 29,683 |
| 2025-03-28 | 6,410.00 | 6,420.00 | 6,240.00 | 6,340.00 | 6,176.78 | 27,230 |
| 2025-03-27 | 6,500.00 | 6,520.00 | 6,390.00 | 6,430.00 | 6,264.47 | 16,316 |
| 2025-03-26 | 6,510.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,381.38 | 18,920 |
| 2025-03-25 | 6,650.00 | 6,670.00 | 6,380.00 | 6,510.00 | 6,342.41 | 32,400 |
| 2025-03-24 | 6,640.00 | 6,650.00 | 6,490.00 | 6,640.00 | 6,469.06 | 17,283 |
| 2025-03-21 | 6,700.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,430.09 | 11,915 |
| 2025-03-20 | 6,820.00 | 6,860.00 | 6,680.00 | 6,690.00 | 6,517.77 | 33,606 |
| 2025-03-19 | 6,650.00 | 6,840.00 | 6,610.00 | 6,840.00 | 6,663.91 | 49,676 |
| 2025-03-18 | 6,510.00 | 6,680.00 | 6,450.00 | 6,670.00 | 6,498.29 | 459,441 |
| 2025-03-17 | 6,490.00 | 6,510.00 | 6,420.00 | 6,510.00 | 6,342.41 | 9,280 |
| 2025-03-14 | 6,400.00 | 6,510.00 | 6,390.00 | 6,470.00 | 6,303.44 | 8,723 |
| 2025-03-13 | 6,530.00 | 6,545.00 | 6,460.00 | 6,460.00 | 6,293.70 | 31,955 |
| 2025-03-12 | 6,460.00 | 6,540.00 | 6,370.00 | 6,520.00 | 6,352.15 | 23,038 |
| 2025-03-11 | 6,280.00 | 6,440.00 | 6,220.00 | 6,440.00 | 6,274.21 | 14,983 |
| 2025-03-10 | 6,360.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,157.30 | 17,157 |
| 2025-03-07 | 6,210.00 | 6,400.00 | 6,190.00 | 6,350.00 | 6,186.53 | 12,152 |
| 2025-03-06 | 6,400.00 | 6,420.00 | 6,250.00 | 6,250.00 | 6,089.10 | 26,880 |
| 2025-03-05 | 5,950.00 | 6,640.00 | 5,950.00 | 6,400.00 | 6,235.24 | 160,357 |
| 2025-03-04 | 6,210.00 | 6,210.00 | 6,000.00 | 6,020.00 | 5,865.02 | 29,683 |
| 2025-02-28 | 6,210.00 | 6,240.00 | 6,110.00 | 6,140.00 | 5,981.93 | 22,772 |
| 2025-02-27 | 6,200.00 | 6,320.00 | 6,170.00 | 6,220.00 | 6,059.87 | 17,519 |
| 2025-02-26 | 6,200.00 | 6,270.00 | 6,140.00 | 6,200.00 | 6,040.39 | 24,343 |
| 2025-02-25 | 6,130.00 | 6,310.00 | 6,110.00 | 6,200.00 | 6,040.39 | 28,020 |
| 2025-02-24 | 6,150.00 | 6,250.00 | 6,080.00 | 6,180.00 | 6,020.90 | 15,171 |
| 2025-02-21 | 6,120.00 | 6,180.00 | 6,020.00 | 6,150.00 | 5,991.68 | 17,826 |
| 2025-02-20 | 6,290.00 | 6,290.00 | 6,150.00 | 6,160.00 | 6,001.42 | 15,976 |
| 2025-02-19 | 6,340.00 | 6,370.00 | 6,250.00 | 6,300.00 | 6,137.81 | 43,759 |
| 2025-02-18 | 6,150.00 | 6,430.00 | 6,100.00 | 6,370.00 | 6,206.01 | 77,012 |
| 2025-02-17 | 5,880.00 | 6,150.00 | 5,880.00 | 6,150.00 | 5,991.68 | 67,620 |
| 2025-02-14 | 5,840.00 | 6,010.00 | 5,790.00 | 5,870.00 | 5,718.88 | 33,790 |
| 2025-02-13 | 5,830.00 | 5,850.00 | 5,730.00 | 5,840.00 | 5,689.66 | 17,955 |
| 2025-02-12 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,660.43 | 12,132 |
| 2025-02-11 | 5,800.00 | 5,800.00 | 5,740.00 | 5,760.00 | 5,611.72 | 14,034 |
| 2025-02-10 | 5,760.00 | 5,800.00 | 5,720.00 | 5,750.00 | 5,601.97 | 11,739 |
| 2025-02-07 | 5,800.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,611.72 | 10,272 |
| 2025-02-06 | 5,770.00 | 5,810.00 | 5,740.00 | 5,760.00 | 5,611.72 | 8,961 |
| 2025-02-05 | 5,740.00 | 5,780.00 | 5,740.00 | 5,770.00 | 5,621.46 | 9,374 |
| 2025-02-04 | 5,700.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,572.75 | 6,576 |
| 2025-02-03 | 5,800.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,582.49 | 12,767 |
| 2025-01-31 | 5,900.00 | 5,910.00 | 5,810.00 | 5,830.00 | 5,679.91 | 12,013 |
| 2025-01-24 | 5,900.00 | 5,980.00 | 5,860.00 | 5,900.00 | 5,748.11 | 9,463 |
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.