Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,709.14 | 14,858 |
| 2025-01-22 | 5,960.00 | 5,990.00 | 5,840.00 | 5,970.00 | 5,816.31 | 13,894 |
| 2025-01-21 | 5,960.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,748.11 | 4,555 |
| 2025-01-20 | 5,850.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,728.63 | 16,888 |
| 2025-01-17 | 5,880.00 | 5,890.00 | 5,810.00 | 5,850.00 | 5,699.40 | 7,857 |
| 2025-01-16 | 5,830.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,689.66 | 16,623 |
| 2025-01-15 | 5,910.00 | 5,910.00 | 5,800.00 | 5,830.00 | 5,679.91 | 7,905 |
| 2025-01-14 | 5,910.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,709.14 | 9,338 |
| 2025-01-13 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,738.37 | 9,758 |
| 2025-01-10 | 5,980.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,826.05 | 11,709 |
| 2025-01-09 | 5,950.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,826.05 | 8,440 |
| 2025-01-08 | 5,850.00 | 5,910.00 | 5,830.00 | 5,910.00 | 5,757.85 | 9,238 |
| 2025-01-07 | 5,830.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,728.63 | 13,375 |
| 2025-01-06 | 5,810.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,728.63 | 14,468 |
| 2025-01-03 | 5,710.00 | 5,780.00 | 5,670.00 | 5,780.00 | 5,631.20 | 5,725 |
| 2025-01-02 | 5,710.00 | 5,750.00 | 5,660.00 | 5,710.00 | 5,563.00 | 8,408 |
| 2024-12-30 | 5,700.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,563.00 | 5,034 |
| 2024-12-27 | 5,800.00 | 5,860.00 | 5,650.00 | 5,720.00 | 5,572.75 | 14,842 |
| 2024-12-26 | 5,920.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,509.42 | 29,765 |
| 2024-12-24 | 5,790.00 | 6,200.00 | 5,740.00 | 5,910.00 | 5,537.53 | 42,612 |
| 2024-12-23 | 5,740.00 | 5,790.00 | 5,640.00 | 5,790.00 | 5,425.09 | 11,636 |
| 2024-12-20 | 5,780.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,359.50 | 8,251 |
| 2024-12-19 | 5,770.00 | 5,840.00 | 5,740.00 | 5,740.00 | 5,378.24 | 15,788 |
| 2024-12-18 | 5,870.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,490.68 | 21,634 |
| 2024-12-17 | 5,870.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,490.68 | 20,554 |
| 2024-12-16 | 5,830.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,500.05 | 20,933 |
| 2024-12-13 | 5,740.00 | 5,820.00 | 5,710.00 | 5,800.00 | 5,434.46 | 17,252 |
| 2024-12-12 | 5,720.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,378.24 | 24,229 |
| 2024-12-11 | 5,520.00 | 5,780.00 | 5,520.00 | 5,740.00 | 5,378.24 | 14,018 |
| 2024-12-10 | 5,300.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,172.11 | 23,535 |
| 2024-12-09 | 5,620.00 | 5,640.00 | 5,210.00 | 5,300.00 | 4,965.97 | 91,670 |
| 2024-12-06 | 5,740.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,293.91 | 38,390 |
| 2024-12-05 | 5,810.00 | 5,810.00 | 5,720.00 | 5,730.00 | 5,368.87 | 8,469 |
| 2024-12-04 | 5,860.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,434.46 | 26,824 |
| 2024-12-03 | 5,800.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,546.90 | 26,544 |
| 2024-12-02 | 5,990.00 | 5,990.00 | 5,800.00 | 5,820.00 | 5,453.20 | 34,089 |
| 2024-11-29 | 6,140.00 | 6,140.00 | 5,910.00 | 5,930.00 | 5,556.27 | 27,087 |
| 2024-11-28 | 6,100.00 | 6,160.00 | 6,080.00 | 6,130.00 | 5,743.66 | 15,518 |
| 2024-11-27 | 6,130.00 | 6,200.00 | 6,100.00 | 6,140.00 | 5,753.03 | 15,171 |
| 2024-11-26 | 6,100.00 | 6,130.00 | 6,040.00 | 6,130.00 | 5,743.66 | 10,549 |
| 2024-11-25 | 6,070.00 | 6,200.00 | 6,030.00 | 6,080.00 | 5,696.81 | 25,793 |
| 2024-11-22 | 5,960.00 | 6,070.00 | 5,960.00 | 6,070.00 | 5,687.44 | 21,442 |
| 2024-11-21 | 5,970.00 | 6,110.00 | 5,860.00 | 5,970.00 | 5,593.75 | 34,030 |
| 2024-11-20 | 6,010.00 | 6,060.00 | 5,920.00 | 5,980.00 | 5,603.12 | 27,710 |
| 2024-11-19 | 6,010.00 | 6,060.00 | 5,970.00 | 6,040.00 | 5,659.34 | 14,622 |
| 2024-11-18 | 5,920.00 | 6,170.00 | 5,910.00 | 5,980.00 | 5,603.12 | 47,540 |
| 2024-11-15 | 5,800.00 | 5,990.00 | 5,710.00 | 5,960.00 | 5,584.38 | 29,808 |
| 2024-11-14 | 5,940.00 | 6,130.00 | 5,860.00 | 5,870.00 | 5,500.05 | 31,220 |
| 2024-11-13 | 6,120.00 | 6,450.00 | 5,890.00 | 5,930.00 | 5,556.27 | 68,771 |
| 2024-11-12 | 6,380.00 | 6,400.00 | 6,130.00 | 6,200.00 | 5,809.25 | 45,400 |
| 2024-11-11 | 6,560.00 | 6,590.00 | 6,390.00 | 6,400.00 | 5,996.65 | 17,784 |
| 2024-11-08 | 6,670.00 | 6,690.00 | 6,570.00 | 6,590.00 | 6,174.67 | 16,708 |
| 2024-11-07 | 6,740.00 | 6,750.00 | 6,630.00 | 6,630.00 | 6,212.15 | 14,561 |
| 2024-11-06 | 6,720.00 | 6,780.00 | 6,700.00 | 6,700.00 | 6,277.74 | 18,057 |
| 2024-11-05 | 6,700.00 | 6,760.00 | 6,640.00 | 6,760.00 | 6,333.96 | 20,140 |
| 2024-11-04 | 6,670.00 | 6,710.00 | 6,620.00 | 6,710.00 | 6,287.11 | 5,005 |
| 2024-11-01 | 6,630.00 | 6,700.00 | 6,630.00 | 6,640.00 | 6,221.52 | 7,439 |
| 2024-10-31 | 6,690.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,277.74 | 9,225 |
| 2024-10-30 | 6,740.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,296.48 | 5,377 |
| 2024-10-29 | 6,740.00 | 6,750.00 | 6,650.00 | 6,730.00 | 6,305.85 | 10,814 |
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.