Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,860.00 | 5,940.00 | 5,470.00 | 5,470.00 | 5,470.00 | 151,476 |
| 2026-07-21 | 5,040.00 | 5,500.00 | 4,885.00 | 5,440.00 | 5,440.00 | 65,071 |
| 2026-07-20 | 5,380.00 | 5,380.00 | 5,000.00 | 5,080.00 | 5,080.00 | 70,502 |
| 2026-07-16 | 5,670.00 | 5,700.00 | 5,300.00 | 5,380.00 | 5,380.00 | 58,790 |
| 2026-07-15 | 5,450.00 | 5,760.00 | 5,450.00 | 5,700.00 | 5,700.00 | 54,330 |
| 2026-07-14 | 5,590.00 | 5,600.00 | 5,280.00 | 5,450.00 | 5,450.00 | 85,500 |
| 2026-07-13 | 5,570.00 | 5,830.00 | 5,320.00 | 5,590.00 | 5,590.00 | 93,768 |
| 2026-07-10 | 5,700.00 | 5,890.00 | 5,580.00 | 5,600.00 | 5,600.00 | 120,690 |
| 2026-07-09 | 5,470.00 | 5,780.00 | 5,290.00 | 5,740.00 | 5,740.00 | 80,270 |
| 2026-07-08 | 5,880.00 | 5,880.00 | 5,350.00 | 5,470.00 | 5,470.00 | 77,840 |
| 2026-07-07 | 5,810.00 | 6,090.00 | 5,570.00 | 5,900.00 | 5,900.00 | 65,853 |
| 2026-07-06 | 6,100.00 | 6,140.00 | 5,750.00 | 6,010.00 | 6,010.00 | 38,818 |
| 2026-07-03 | 5,810.00 | 6,100.00 | 5,490.00 | 6,060.00 | 6,060.00 | 92,468 |
| 2026-07-02 | 6,120.00 | 6,320.00 | 5,700.00 | 5,810.00 | 5,810.00 | 110,047 |
| 2026-07-01 | 6,460.00 | 6,690.00 | 6,200.00 | 6,320.00 | 6,320.00 | 52,141 |
| 2026-06-30 | 6,520.00 | 6,700.00 | 6,360.00 | 6,470.00 | 6,470.00 | 48,424 |
| 2026-06-29 | 5,740.00 | 6,590.00 | 5,740.00 | 6,520.00 | 6,520.00 | 67,818 |
| 2026-06-26 | 6,620.00 | 6,620.00 | 5,920.00 | 6,080.00 | 6,080.00 | 97,689 |
| 2026-06-25 | 6,830.00 | 7,170.00 | 6,390.00 | 6,400.00 | 6,400.00 | 66,164 |
| 2026-06-24 | 6,560.00 | 6,870.00 | 6,530.00 | 6,830.00 | 6,830.00 | 84,902 |
| 2026-06-23 | 7,410.00 | 7,410.00 | 6,510.00 | 6,550.00 | 6,550.00 | 118,348 |
| 2026-06-22 | 7,510.00 | 7,540.00 | 7,110.00 | 7,470.00 | 7,470.00 | 94,983 |
| 2026-06-19 | 7,660.00 | 7,800.00 | 7,190.00 | 7,510.00 | 7,510.00 | 122,380 |
| 2026-06-18 | 7,770.00 | 7,860.00 | 7,580.00 | 7,660.00 | 7,660.00 | 83,239 |
| 2026-06-17 | 7,990.00 | 8,040.00 | 7,660.00 | 7,860.00 | 7,860.00 | 66,227 |
| 2026-06-16 | 8,130.00 | 8,140.00 | 7,850.00 | 8,000.00 | 8,000.00 | 79,770 |
| 2026-06-15 | 8,080.00 | 8,280.00 | 7,840.00 | 7,960.00 | 7,960.00 | 110,102 |
| 2026-06-12 | 7,670.00 | 8,200.00 | 7,670.00 | 7,920.00 | 7,920.00 | 165,155 |
| 2026-06-11 | 7,450.00 | 7,570.00 | 7,220.00 | 7,500.00 | 7,500.00 | 89,041 |
| 2026-06-10 | 7,980.00 | 7,980.00 | 7,200.00 | 7,450.00 | 7,450.00 | 175,047 |
| 2026-06-09 | 7,500.00 | 8,190.00 | 7,500.00 | 7,980.00 | 7,980.00 | 181,606 |
| 2026-06-08 | 8,350.00 | 8,350.00 | 7,620.00 | 7,730.00 | 7,730.00 | 200,244 |
| 2026-06-05 | 8,840.00 | 8,840.00 | 8,360.00 | 8,490.00 | 8,490.00 | 154,647 |
| 2026-06-04 | 9,210.00 | 9,270.00 | 8,690.00 | 8,850.00 | 8,850.00 | 210,394 |
| 2026-06-02 | 9,800.00 | 10,270.00 | 8,970.00 | 9,320.00 | 9,320.00 | 347,173 |
| 2026-06-01 | 8,530.00 | 10,720.00 | 8,530.00 | 9,650.00 | 9,650.00 | 1,415,385 |
| 2026-05-29 | 9,550.00 | 9,690.00 | 8,510.00 | 8,530.00 | 8,530.00 | 299,927 |
| 2026-05-28 | 9,930.00 | 10,150.00 | 9,080.00 | 9,530.00 | 9,530.00 | 245,624 |
| 2026-05-27 | 11,020.00 | 11,080.00 | 9,760.00 | 9,830.00 | 9,830.00 | 486,354 |
| 2026-05-26 | 11,160.00 | 11,650.00 | 10,880.00 | 11,110.00 | 11,110.00 | 385,866 |
| 2026-05-22 | 11,540.00 | 11,540.00 | 10,760.00 | 11,160.00 | 11,160.00 | 382,789 |
| 2026-05-21 | 10,360.00 | 11,390.00 | 10,360.00 | 11,290.00 | 11,290.00 | 660,562 |
| 2026-05-20 | 10,200.00 | 10,720.00 | 10,020.00 | 10,220.00 | 10,220.00 | 285,602 |
| 2026-05-19 | 10,720.00 | 10,720.00 | 10,120.00 | 10,500.00 | 10,500.00 | 391,542 |
| 2026-05-18 | 10,150.00 | 11,000.00 | 9,600.00 | 10,710.00 | 10,710.00 | 754,590 |
| 2026-05-15 | 9,930.00 | 11,100.00 | 9,830.00 | 10,090.00 | 10,090.00 | 1,264,551 |
| 2026-05-14 | 10,950.00 | 10,950.00 | 9,720.00 | 9,840.00 | 9,840.00 | 667,209 |
| 2026-05-13 | 10,020.00 | 10,960.00 | 9,830.00 | 10,620.00 | 10,620.00 | 889,033 |
| 2026-05-12 | 10,200.00 | 10,890.00 | 9,600.00 | 10,020.00 | 10,020.00 | 900,892 |
| 2026-05-11 | 10,170.00 | 10,380.00 | 9,530.00 | 9,990.00 | 9,990.00 | 508,303 |
| 2026-05-08 | 10,100.00 | 10,530.00 | 9,930.00 | 10,070.00 | 10,070.00 | 731,696 |
| 2026-05-07 | 9,630.00 | 9,900.00 | 9,540.00 | 9,720.00 | 9,720.00 | 211,815 |
| 2026-05-06 | 9,790.00 | 9,900.00 | 9,390.00 | 9,630.00 | 9,630.00 | 254,599 |
| 2026-05-04 | 9,660.00 | 10,140.00 | 9,620.00 | 9,770.00 | 9,770.00 | 371,641 |
| 2026-04-30 | 9,740.00 | 9,910.00 | 9,400.00 | 9,560.00 | 9,560.00 | 375,418 |
| 2026-04-29 | 9,780.00 | 9,830.00 | 9,410.00 | 9,460.00 | 9,460.00 | 285,318 |
| 2026-04-28 | 10,200.00 | 10,280.00 | 9,650.00 | 9,720.00 | 9,720.00 | 1,166,905 |
| 2026-04-27 | 9,770.00 | 10,180.00 | 9,660.00 | 9,990.00 | 9,990.00 | 446,017 |
| 2026-04-24 | 9,400.00 | 9,840.00 | 9,210.00 | 9,660.00 | 9,660.00 | 218,987 |
| 2026-04-23 | 9,650.00 | 9,730.00 | 9,340.00 | 9,380.00 | 9,380.00 | 228,522 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.