Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,650.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 14,435 |
| 2026-10-20 | 4,895.00 | 4,897.00 | 4,665.00 | 4,715.00 | 4,715.00 | 25,374 |
| 2026-10-19 | 4,890.00 | 4,890.00 | 4,670.00 | 4,860.00 | 4,860.00 | 11,799 |
| 2026-10-16 | 4,500.00 | 4,850.00 | 4,500.00 | 4,770.00 | 4,770.00 | 18,078 |
| 2026-10-15 | 4,740.00 | 4,740.00 | 4,410.00 | 4,530.00 | 4,530.00 | 49,733 |
| 2026-10-14 | 4,640.00 | 4,840.00 | 4,640.00 | 4,740.00 | 4,740.00 | 16,492 |
| 2026-10-13 | 4,840.00 | 4,840.00 | 4,550.00 | 4,740.00 | 4,740.00 | 32,671 |
| 2026-10-12 | 5,120.00 | 5,120.00 | 4,840.00 | 4,840.00 | 4,840.00 | 37,159 |
| 2026-10-08 | 5,280.00 | 5,300.00 | 5,050.00 | 5,140.00 | 5,140.00 | 30,767 |
| 2026-10-07 | 5,500.00 | 5,520.00 | 5,200.00 | 5,200.00 | 5,200.00 | 22,898 |
| 2026-10-06 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | 24,834 |
| 2026-10-02 | 5,550.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,480.00 | 33,785 |
| 2026-10-01 | 5,450.00 | 5,640.00 | 5,340.00 | 5,520.00 | 5,520.00 | 27,727 |
| 2026-09-30 | 5,200.00 | 5,480.00 | 5,140.00 | 5,450.00 | 5,450.00 | 56,287 |
| 2026-09-29 | 5,120.00 | 5,240.00 | 5,070.00 | 5,200.00 | 5,200.00 | 25,089 |
| 2026-09-28 | 5,130.00 | 5,290.00 | 5,070.00 | 5,190.00 | 5,190.00 | 27,538 |
| 2026-09-23 | 5,230.00 | 5,250.00 | 5,020.00 | 5,120.00 | 5,120.00 | 41,282 |
| 2026-09-22 | 5,260.00 | 5,260.00 | 5,070.00 | 5,210.00 | 5,210.00 | 36,182 |
| 2026-09-21 | 4,980.00 | 5,180.00 | 4,850.00 | 5,180.00 | 5,180.00 | 66,395 |
| 2026-09-18 | 4,985.00 | 5,060.00 | 4,915.00 | 4,985.00 | 4,985.00 | 40,361 |
| 2026-09-17 | 4,930.00 | 5,090.00 | 4,910.00 | 4,980.00 | 4,980.00 | 58,865 |
| 2026-09-16 | 4,860.00 | 4,995.00 | 4,720.00 | 4,955.00 | 4,955.00 | 58,218 |
| 2026-09-15 | 5,110.00 | 5,190.00 | 3,980.00 | 4,880.00 | 4,880.00 | 579,910 |
| 2026-09-14 | 5,180.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 51,551 |
| 2026-09-11 | 5,270.00 | 5,330.00 | 5,170.00 | 5,220.00 | 5,220.00 | 56,791 |
| 2026-09-10 | 5,500.00 | 5,620.00 | 5,190.00 | 5,380.00 | 5,380.00 | 129,483 |
| 2026-09-09 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 24,912 |
| 2026-09-08 | 5,370.00 | 5,550.00 | 5,200.00 | 5,210.00 | 5,210.00 | 46,938 |
| 2026-09-07 | 5,390.00 | 5,420.00 | 5,180.00 | 5,260.00 | 5,260.00 | 54,042 |
| 2026-09-04 | 5,210.00 | 5,470.00 | 5,210.00 | 5,380.00 | 5,380.00 | 38,433 |
| 2026-09-03 | 5,300.00 | 5,400.00 | 5,190.00 | 5,210.00 | 5,210.00 | 50,676 |
| 2026-09-02 | 5,400.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,370.00 | 38,384 |
| 2026-09-01 | 5,600.00 | 5,760.00 | 5,410.00 | 5,580.00 | 5,580.00 | 31,997 |
| 2026-08-31 | 5,640.00 | 5,690.00 | 5,370.00 | 5,600.00 | 5,600.00 | 27,448 |
| 2026-08-28 | 5,600.00 | 5,710.00 | 5,450.00 | 5,600.00 | 5,600.00 | 23,936 |
| 2026-08-27 | 5,690.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 23,955 |
| 2026-08-26 | 5,640.00 | 5,780.00 | 5,550.00 | 5,680.00 | 5,680.00 | 34,556 |
| 2026-08-25 | 5,620.00 | 5,740.00 | 5,260.00 | 5,640.00 | 5,640.00 | 37,152 |
| 2026-08-24 | 5,630.00 | 5,790.00 | 5,410.00 | 5,500.00 | 5,500.00 | 54,205 |
| 2026-08-21 | 5,880.00 | 5,880.00 | 5,520.00 | 5,630.00 | 5,630.00 | 42,415 |
| 2026-08-20 | 5,990.00 | 6,000.00 | 5,730.00 | 5,910.00 | 5,910.00 | 53,154 |
| 2026-08-19 | 5,980.00 | 5,980.00 | 5,520.00 | 5,950.00 | 5,950.00 | 34,421 |
| 2026-08-18 | 6,490.00 | 6,490.00 | 5,820.00 | 6,020.00 | 6,020.00 | 73,806 |
| 2026-08-14 | 6,220.00 | 6,520.00 | 6,190.00 | 6,330.00 | 6,330.00 | 72,280 |
| 2026-08-13 | 6,330.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | 42,961 |
| 2026-08-12 | 6,200.00 | 6,310.00 | 6,060.00 | 6,280.00 | 6,280.00 | 46,875 |
| 2026-08-11 | 6,180.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | 40,741 |
| 2026-08-10 | 5,870.00 | 6,200.00 | 5,860.00 | 6,180.00 | 6,180.00 | 67,190 |
| 2026-08-07 | 5,920.00 | 6,030.00 | 5,800.00 | 5,860.00 | 5,860.00 | 60,141 |
| 2026-08-06 | 6,090.00 | 6,360.00 | 5,700.00 | 5,920.00 | 5,920.00 | 230,061 |
| 2026-08-05 | 5,810.00 | 6,070.00 | 5,700.00 | 6,060.00 | 6,060.00 | 77,565 |
| 2026-08-04 | 5,280.00 | 5,770.00 | 5,260.00 | 5,740.00 | 5,740.00 | 42,588 |
| 2026-08-03 | 5,310.00 | 5,650.00 | 5,110.00 | 5,510.00 | 5,510.00 | 85,845 |
| 2026-07-31 | 4,740.00 | 5,340.00 | 4,740.00 | 5,270.00 | 5,270.00 | 75,030 |
| 2026-07-30 | 4,700.00 | 5,050.00 | 4,700.00 | 4,720.00 | 4,720.00 | 117,672 |
| 2026-07-29 | 5,240.00 | 5,400.00 | 4,605.00 | 4,955.00 | 4,955.00 | 101,976 |
| 2026-07-28 | 5,420.00 | 5,420.00 | 4,910.00 | 5,000.00 | 5,000.00 | 85,488 |
| 2026-07-27 | 5,270.00 | 5,440.00 | 5,030.00 | 5,420.00 | 5,420.00 | 129,608 |
| 2026-07-24 | 5,540.00 | 5,540.00 | 5,100.00 | 5,300.00 | 5,300.00 | 68,256 |
| 2026-07-23 | 5,700.00 | 5,770.00 | 5,440.00 | 5,640.00 | 5,640.00 | 74,393 |
Page 1 of 2 · 61 trading daysOlder →
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.