Haesung Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,700.00 | 5,910.00 | 5,660.00 | 5,870.00 | 5,870.00 | 13,721 |
| 2026-10-16 | 5,690.00 | 5,800.00 | 5,630.00 | 5,790.00 | 5,790.00 | 10,720 |
| 2026-10-15 | 5,740.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,620.00 | 38,208 |
| 2026-10-14 | 5,700.00 | 5,760.00 | 5,660.00 | 5,750.00 | 5,750.00 | 12,502 |
| 2026-10-13 | 5,700.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,700.00 | 19,116 |
| 2026-10-12 | 5,930.00 | 5,930.00 | 5,660.00 | 5,710.00 | 5,710.00 | 14,095 |
| 2026-10-08 | 5,900.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2,633 |
| 2026-10-07 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | 5,854 |
| 2026-10-06 | 5,940.00 | 5,960.00 | 5,840.00 | 5,900.00 | 5,900.00 | 16,526 |
| 2026-10-02 | 5,960.00 | 5,960.00 | 5,900.00 | 5,950.00 | 5,950.00 | 9,679 |
| 2026-10-01 | 5,970.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,960.00 | 9,427 |
| 2026-09-30 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 5,056 |
| 2026-09-29 | 5,980.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 23,973 |
| 2026-09-28 | 5,980.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | 5,723 |
| 2026-09-23 | 5,980.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | 4,603 |
| 2026-09-22 | 5,980.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 12,023 |
| 2026-09-21 | 6,020.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | 10,640 |
| 2026-09-18 | 6,020.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 7,325 |
| 2026-09-17 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 4,191 |
| 2026-09-16 | 5,970.00 | 5,980.00 | 5,780.00 | 5,950.00 | 5,950.00 | 15,565 |
| 2026-09-15 | 5,980.00 | 6,040.00 | 5,880.00 | 5,980.00 | 5,980.00 | 11,630 |
| 2026-09-14 | 6,030.00 | 6,030.00 | 5,960.00 | 6,020.00 | 6,020.00 | 8,313 |
| 2026-09-11 | 5,990.00 | 6,080.00 | 5,940.00 | 6,010.00 | 6,010.00 | 5,091 |
| 2026-09-10 | 6,040.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | 6,745 |
| 2026-09-09 | 6,040.00 | 6,070.00 | 5,960.00 | 6,010.00 | 6,010.00 | 9,092 |
| 2026-09-08 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | 16,553 |
| 2026-09-07 | 6,140.00 | 6,160.00 | 6,010.00 | 6,080.00 | 6,080.00 | 8,798 |
| 2026-09-04 | 6,020.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 8,468 |
| 2026-09-03 | 5,990.00 | 6,140.00 | 5,970.00 | 6,050.00 | 6,050.00 | 16,928 |
| 2026-09-02 | 6,160.00 | 6,160.00 | 5,940.00 | 5,960.00 | 5,960.00 | 16,868 |
| 2026-09-01 | 6,170.00 | 6,190.00 | 5,990.00 | 6,160.00 | 6,160.00 | 62,285 |
| 2026-08-31 | 6,130.00 | 6,200.00 | 6,020.00 | 6,180.00 | 6,180.00 | 20,083 |
| 2026-08-28 | 6,110.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,160.00 | 22,285 |
| 2026-08-27 | 6,030.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 26,369 |
| 2026-08-26 | 6,120.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | 27,559 |
| 2026-08-25 | 6,050.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 21,132 |
| 2026-08-24 | 5,860.00 | 6,070.00 | 5,830.00 | 6,070.00 | 6,070.00 | 21,848 |
| 2026-08-21 | 5,930.00 | 5,930.00 | 5,680.00 | 5,860.00 | 5,860.00 | 43,620 |
| 2026-08-20 | 5,900.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,940.00 | 52,582 |
| 2026-08-19 | 6,260.00 | 6,270.00 | 5,770.00 | 5,900.00 | 5,900.00 | 127,850 |
| 2026-08-18 | 6,470.00 | 6,470.00 | 6,110.00 | 6,260.00 | 6,260.00 | 70,541 |
| 2026-08-14 | 6,100.00 | 6,700.00 | 6,100.00 | 6,460.00 | 6,460.00 | 83,837 |
| 2026-08-13 | 6,340.00 | 6,390.00 | 6,100.00 | 6,100.00 | 6,100.00 | 61,188 |
| 2026-08-12 | 6,460.00 | 6,480.00 | 6,270.00 | 6,330.00 | 6,330.00 | 49,151 |
| 2026-08-11 | 6,420.00 | 6,520.00 | 6,360.00 | 6,420.00 | 6,420.00 | 25,773 |
| 2026-08-10 | 6,350.00 | 6,460.00 | 6,320.00 | 6,420.00 | 6,420.00 | 17,462 |
| 2026-08-07 | 6,370.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,360.00 | 27,175 |
| 2026-08-06 | 6,450.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,370.00 | 27,396 |
| 2026-08-05 | 6,470.00 | 6,750.00 | 6,400.00 | 6,490.00 | 6,490.00 | 58,030 |
| 2026-08-04 | 6,390.00 | 6,520.00 | 6,390.00 | 6,440.00 | 6,440.00 | 34,181 |
| 2026-08-03 | 6,310.00 | 6,565.00 | 6,240.00 | 6,390.00 | 6,390.00 | 59,663 |
| 2026-07-31 | 5,840.00 | 6,720.00 | 5,780.00 | 6,310.00 | 6,310.00 | 254,285 |
| 2026-07-30 | 5,770.00 | 5,950.00 | 5,660.00 | 5,750.00 | 5,750.00 | 18,662 |
| 2026-07-29 | 6,020.00 | 6,090.00 | 5,520.00 | 5,770.00 | 5,770.00 | 34,633 |
| 2026-07-28 | 6,130.00 | 6,200.00 | 5,910.00 | 6,000.00 | 6,000.00 | 51,185 |
| 2026-07-27 | 6,270.00 | 6,270.00 | 6,120.00 | 6,140.00 | 6,140.00 | 13,486 |
| 2026-07-24 | 6,270.00 | 6,290.00 | 6,130.00 | 6,210.00 | 6,210.00 | 18,409 |
| 2026-07-23 | 6,170.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 15,274 |
| 2026-07-22 | 6,330.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | 22,292 |
| 2026-07-21 | 6,180.00 | 6,420.00 | 6,110.00 | 6,330.00 | 6,330.00 | 42,790 |
Page 1 of 21 · 1,223 trading daysOlder →
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.