Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,650.00 | 9,730.00 | 9,340.00 | 9,380.00 | 9,380.00 | 228,522 |
| 2026-04-22 | 9,880.00 | 9,880.00 | 9,410.00 | 9,650.00 | 9,650.00 | 191,839 |
| 2026-04-21 | 10,040.00 | 10,090.00 | 9,750.00 | 9,770.00 | 9,770.00 | 174,317 |
| 2026-04-20 | 9,910.00 | 10,160.00 | 9,840.00 | 9,990.00 | 9,990.00 | 135,492 |
| 2026-04-17 | 10,200.00 | 10,200.00 | 9,880.00 | 10,000.00 | 10,000.00 | 178,790 |
| 2026-04-16 | 10,210.00 | 10,390.00 | 10,020.00 | 10,050.00 | 10,050.00 | 141,646 |
| 2026-04-15 | 10,210.00 | 10,340.00 | 10,020.00 | 10,110.00 | 10,110.00 | 134,636 |
| 2026-04-14 | 9,690.00 | 10,100.00 | 9,660.00 | 10,050.00 | 10,050.00 | 136,774 |
| 2026-04-13 | 9,660.00 | 9,800.00 | 9,400.00 | 9,520.00 | 9,520.00 | 159,274 |
| 2026-04-10 | 10,100.00 | 10,100.00 | 9,840.00 | 9,900.00 | 9,900.00 | 97,173 |
| 2026-04-09 | 10,220.00 | 10,300.00 | 9,700.00 | 9,940.00 | 9,940.00 | 108,455 |
| 2026-04-08 | 10,200.00 | 10,265.00 | 9,560.00 | 10,220.00 | 10,220.00 | 174,794 |
| 2026-04-07 | 10,100.00 | 10,200.00 | 9,650.00 | 9,890.00 | 9,890.00 | 92,907 |
| 2026-04-06 | 10,000.00 | 10,200.00 | 9,840.00 | 9,850.00 | 9,850.00 | 97,143 |
| 2026-04-03 | 9,900.00 | 10,160.00 | 9,880.00 | 10,000.00 | 10,000.00 | 62,851 |
| 2026-04-02 | 10,990.00 | 10,990.00 | 9,710.00 | 9,860.00 | 9,860.00 | 293,940 |
| 2026-04-01 | 10,000.00 | 10,520.00 | 10,000.00 | 10,370.00 | 10,370.00 | 150,094 |
| 2026-03-31 | 9,930.00 | 10,210.00 | 9,550.00 | 9,680.00 | 9,680.00 | 122,685 |
| 2026-03-30 | 9,950.00 | 10,220.00 | 9,700.00 | 10,100.00 | 10,100.00 | 128,835 |
| 2026-03-27 | 10,150.00 | 10,460.00 | 9,950.00 | 10,260.00 | 10,260.00 | 179,515 |
| 2026-03-26 | 10,980.00 | 11,190.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,250,512 |
| 2026-03-25 | 10,120.00 | 11,070.00 | 10,120.00 | 10,940.00 | 10,940.00 | 210,588 |
| 2026-03-24 | 11,400.00 | 11,610.00 | 9,910.00 | 10,120.00 | 10,120.00 | 433,651 |
| 2026-03-23 | 10,880.00 | 11,590.00 | 10,380.00 | 11,160.00 | 11,160.00 | 302,228 |
| 2026-03-20 | 11,140.00 | 11,150.00 | 10,760.00 | 10,980.00 | 10,980.00 | 148,080 |
| 2026-03-19 | 11,000.00 | 11,000.00 | 10,610.00 | 10,870.00 | 10,870.00 | 112,772 |
| 2026-03-18 | 11,410.00 | 11,410.00 | 11,020.00 | 11,190.00 | 11,190.00 | 220,141 |
| 2026-03-17 | 10,890.00 | 11,300.00 | 10,730.00 | 11,220.00 | 11,220.00 | 229,772 |
| 2026-03-16 | 10,750.00 | 10,800.00 | 10,310.00 | 10,500.00 | 10,500.00 | 87,666 |
| 2026-03-13 | 10,360.00 | 10,810.00 | 10,250.00 | 10,760.00 | 10,760.00 | 138,623 |
| 2026-03-12 | 10,940.00 | 11,120.00 | 10,660.00 | 10,810.00 | 10,810.00 | 124,299 |
| 2026-03-11 | 11,510.00 | 11,600.00 | 10,710.00 | 10,930.00 | 10,930.00 | 227,364 |
| 2026-03-10 | 10,900.00 | 11,190.00 | 10,700.00 | 11,100.00 | 11,100.00 | 184,560 |
| 2026-03-09 | 10,350.00 | 10,690.00 | 9,900.00 | 10,550.00 | 10,550.00 | 199,839 |
| 2026-03-06 | 10,830.00 | 11,500.00 | 10,710.00 | 11,120.00 | 11,120.00 | 246,086 |
| 2026-03-05 | 10,500.00 | 11,500.00 | 10,460.00 | 11,160.00 | 11,160.00 | 344,943 |
| 2026-03-04 | 11,600.00 | 11,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | 636,181 |
| 2026-03-03 | 12,900.00 | 13,270.00 | 12,080.00 | 12,080.00 | 12,080.00 | 404,738 |
| 2026-02-27 | 13,420.00 | 13,750.00 | 12,990.00 | 13,100.00 | 13,100.00 | 342,726 |
| 2026-02-26 | 13,880.00 | 13,930.00 | 13,210.00 | 13,420.00 | 13,420.00 | 362,344 |
| 2026-02-25 | 13,080.00 | 13,880.00 | 13,010.00 | 13,450.00 | 13,450.00 | 679,752 |
| 2026-02-24 | 12,790.00 | 13,070.00 | 12,570.00 | 12,970.00 | 12,970.00 | 293,582 |
| 2026-02-23 | 12,940.00 | 13,110.00 | 12,570.00 | 12,800.00 | 12,800.00 | 305,409 |
| 2026-02-20 | 12,840.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | 247,244 |
| 2026-02-19 | 12,910.00 | 13,140.00 | 12,300.00 | 12,810.00 | 12,810.00 | 372,982 |
| 2026-02-13 | 13,210.00 | 13,240.00 | 12,840.00 | 12,900.00 | 12,900.00 | 283,999 |
| 2026-02-12 | 13,670.00 | 13,740.00 | 13,250.00 | 13,360.00 | 13,360.00 | 269,398 |
| 2026-02-11 | 13,600.00 | 13,850.00 | 13,160.00 | 13,580.00 | 13,580.00 | 303,990 |
| 2026-02-10 | 13,970.00 | 14,450.00 | 13,360.00 | 13,580.00 | 13,580.00 | 515,177 |
| 2026-02-09 | 13,890.00 | 14,120.00 | 13,360.00 | 13,540.00 | 13,540.00 | 737,225 |
| 2026-02-06 | 13,850.00 | 13,850.00 | 13,000.00 | 13,360.00 | 13,360.00 | 569,866 |
| 2026-02-05 | 14,860.00 | 15,380.00 | 14,130.00 | 14,130.00 | 14,130.00 | 607,586 |
| 2026-02-04 | 14,960.00 | 16,450.00 | 14,390.00 | 15,250.00 | 15,250.00 | 1,474,861 |
| 2026-02-03 | 14,470.00 | 15,065.00 | 14,100.00 | 14,850.00 | 14,850.00 | 987,111 |
| 2026-02-02 | 14,180.00 | 14,990.00 | 13,600.00 | 13,750.00 | 13,750.00 | 991,171 |
| 2026-01-30 | 16,200.00 | 16,380.00 | 14,110.00 | 14,510.00 | 14,510.00 | 1,737,278 |
| 2026-01-29 | 17,180.00 | 17,250.00 | 15,710.00 | 16,150.00 | 16,150.00 | 1,436,382 |
| 2026-01-28 | 16,970.00 | 21,400.00 | 16,090.00 | 17,180.00 | 17,180.00 | 6,034,259 |
| 2026-01-27 | 16,900.00 | 18,220.00 | 16,900.00 | 17,650.00 | 17,650.00 | 796,077 |
| 2026-01-26 | 16,030.00 | 17,500.00 | 16,030.00 | 17,000.00 | 17,000.00 | 969,242 |
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.