Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,640.00 | 6,760.00 | 6,640.00 | 6,700.00 | 6,277.74 | 9,245 |
| 2024-10-25 | 6,800.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,277.74 | 16,660 |
| 2024-10-24 | 6,860.00 | 6,870.00 | 6,760.00 | 6,770.00 | 6,343.33 | 8,424 |
| 2024-10-23 | 6,910.00 | 6,910.00 | 6,780.00 | 6,860.00 | 6,427.66 | 7,212 |
| 2024-10-22 | 6,880.00 | 7,150.00 | 6,770.00 | 6,870.00 | 6,437.03 | 30,016 |
| 2024-10-21 | 7,000.00 | 7,000.00 | 6,850.00 | 6,870.00 | 6,437.03 | 13,303 |
| 2024-10-18 | 7,160.00 | 7,190.00 | 6,900.00 | 7,000.00 | 6,558.83 | 24,127 |
| 2024-10-17 | 7,260.00 | 7,350.00 | 7,100.00 | 7,160.00 | 6,708.75 | 19,206 |
| 2024-10-16 | 7,080.00 | 7,340.00 | 6,960.00 | 7,280.00 | 6,821.19 | 57,483 |
| 2024-10-15 | 6,800.00 | 7,100.00 | 6,760.00 | 7,100.00 | 6,652.53 | 46,380 |
| 2024-10-14 | 6,700.00 | 6,910.00 | 6,650.00 | 6,910.00 | 6,474.50 | 30,808 |
| 2024-10-11 | 6,820.00 | 6,870.00 | 6,700.00 | 6,700.00 | 6,277.74 | 9,391 |
| 2024-10-10 | 6,460.00 | 6,870.00 | 6,460.00 | 6,840.00 | 6,408.92 | 42,219 |
| 2024-10-08 | 6,530.00 | 6,530.00 | 6,430.00 | 6,450.00 | 6,043.50 | 11,837 |
| 2024-10-07 | 6,500.00 | 6,570.00 | 6,370.00 | 6,530.00 | 6,118.45 | 29,227 |
| 2024-10-04 | 6,430.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,090.34 | 17,614 |
| 2024-10-02 | 6,480.00 | 6,530.00 | 6,400.00 | 6,430.00 | 6,024.76 | 11,269 |
| 2024-09-30 | 6,630.00 | 6,640.00 | 6,480.00 | 6,540.00 | 6,127.82 | 13,171 |
| 2024-09-27 | 6,690.00 | 6,690.00 | 6,600.00 | 6,630.00 | 6,212.15 | 6,060 |
| 2024-09-26 | 6,560.00 | 6,660.00 | 6,560.00 | 6,630.00 | 6,212.15 | 17,416 |
| 2024-09-25 | 6,590.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,137.19 | 22,298 |
| 2024-09-24 | 6,460.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,165.30 | 9,445 |
| 2024-09-23 | 6,410.00 | 6,530.00 | 6,410.00 | 6,500.00 | 6,090.34 | 4,088 |
| 2024-09-20 | 6,560.00 | 6,620.00 | 6,470.00 | 6,470.00 | 6,062.24 | 14,609 |
| 2024-09-19 | 6,490.00 | 6,560.00 | 6,460.00 | 6,550.00 | 6,137.19 | 14,073 |
| 2024-09-13 | 6,360.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,080.97 | 15,122 |
| 2024-09-12 | 6,300.00 | 6,410.00 | 6,300.00 | 6,410.00 | 6,006.02 | 15,847 |
| 2024-09-11 | 6,220.00 | 6,410.00 | 6,220.00 | 6,240.00 | 5,846.73 | 45,009 |
| 2024-09-10 | 6,420.00 | 6,450.00 | 6,300.00 | 6,350.00 | 5,949.80 | 27,800 |
| 2024-09-09 | 6,240.00 | 6,410.00 | 6,240.00 | 6,410.00 | 6,006.02 | 10,812 |
| 2024-09-06 | 6,500.00 | 6,530.00 | 6,340.00 | 6,360.00 | 5,959.17 | 24,100 |
| 2024-09-05 | 6,480.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,062.24 | 14,799 |
| 2024-09-04 | 6,670.00 | 6,720.00 | 6,480.00 | 6,480.00 | 6,071.61 | 35,600 |
| 2024-09-03 | 6,760.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,343.33 | 10,429 |
| 2024-09-02 | 6,690.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,324.59 | 21,557 |
| 2024-08-30 | 6,700.00 | 6,780.00 | 6,660.00 | 6,690.00 | 6,268.37 | 21,197 |
| 2024-08-29 | 6,620.00 | 6,700.00 | 6,610.00 | 6,680.00 | 6,259.00 | 8,762 |
| 2024-08-28 | 6,710.00 | 6,790.00 | 6,650.00 | 6,690.00 | 6,268.37 | 36,443 |
| 2024-08-27 | 6,780.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,362.07 | 18,538 |
| 2024-08-26 | 6,910.00 | 6,940.00 | 6,730.00 | 6,780.00 | 6,352.70 | 45,506 |
| 2024-08-23 | 6,870.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,483.87 | 28,472 |
| 2024-08-22 | 7,030.00 | 7,050.00 | 6,850.00 | 6,930.00 | 6,493.24 | 43,057 |
| 2024-08-21 | 7,030.00 | 7,050.00 | 6,990.00 | 7,030.00 | 6,586.94 | 12,553 |
| 2024-08-20 | 7,050.00 | 7,080.00 | 7,020.00 | 7,030.00 | 6,586.94 | 10,584 |
| 2024-08-19 | 7,090.00 | 7,180.00 | 7,010.00 | 7,050.00 | 6,605.68 | 22,854 |
| 2024-08-16 | 7,030.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,624.42 | 23,119 |
| 2024-08-14 | 6,910.00 | 6,990.00 | 6,890.00 | 6,970.00 | 6,530.72 | 15,383 |
| 2024-08-13 | 6,920.00 | 6,950.00 | 6,800.00 | 6,870.00 | 6,437.03 | 21,264 |
| 2024-08-12 | 6,910.00 | 7,000.00 | 6,890.00 | 6,920.00 | 6,483.87 | 14,200 |
| 2024-08-09 | 6,880.00 | 6,990.00 | 6,860.00 | 6,890.00 | 6,455.77 | 21,796 |
| 2024-08-08 | 6,670.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,390.18 | 11,620 |
| 2024-08-07 | 6,690.00 | 6,950.00 | 6,680.00 | 6,730.00 | 6,305.85 | 22,052 |
| 2024-08-06 | 6,300.00 | 6,890.00 | 6,300.00 | 6,700.00 | 6,277.74 | 82,112 |
| 2024-08-05 | 7,320.00 | 7,340.00 | 6,320.00 | 6,520.00 | 6,109.08 | 116,665 |
| 2024-08-02 | 7,670.00 | 7,670.00 | 7,350.00 | 7,460.00 | 6,989.84 | 46,496 |
| 2024-08-01 | 7,640.00 | 7,720.00 | 7,600.00 | 7,660.00 | 7,177.24 | 8,943 |
| 2024-07-31 | 7,620.00 | 7,650.00 | 7,470.00 | 7,620.00 | 7,139.76 | 36,994 |
| 2024-07-30 | 7,660.00 | 7,700.00 | 7,570.00 | 7,620.00 | 7,139.76 | 10,573 |
| 2024-07-29 | 7,710.00 | 7,720.00 | 7,660.00 | 7,710.00 | 7,224.09 | 9,626 |
| 2024-07-26 | 7,690.00 | 7,700.00 | 7,630.00 | 7,670.00 | 7,186.61 | 12,146 |
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.