Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,495.00 | 1,513.00 | 1,477.00 | 1,504.00 | 1,304.71 | 112,470 |
| 2024-07-25 | 1,510.00 | 1,510.00 | 1,451.00 | 1,476.00 | 1,280.42 | 172,278 |
| 2024-07-24 | 1,436.00 | 1,495.00 | 1,428.00 | 1,495.00 | 1,296.91 | 147,189 |
| 2024-07-23 | 1,505.00 | 1,521.00 | 1,446.00 | 1,450.00 | 1,257.87 | 217,016 |
| 2024-07-22 | 1,480.00 | 1,533.00 | 1,463.00 | 1,501.00 | 1,302.11 | 393,658 |
| 2024-07-19 | 1,424.00 | 1,487.00 | 1,422.00 | 1,461.00 | 1,267.41 | 203,850 |
| 2024-07-18 | 1,458.00 | 1,502.00 | 1,400.00 | 1,424.00 | 1,235.31 | 213,353 |
| 2024-07-17 | 1,533.00 | 1,533.00 | 1,401.00 | 1,463.00 | 1,269.15 | 758,299 |
| 2024-07-16 | 1,380.00 | 1,598.00 | 1,352.00 | 1,539.00 | 1,335.07 | 3,885,535 |
| 2024-07-15 | 1,392.00 | 1,396.00 | 1,361.00 | 1,378.00 | 1,195.41 | 85,113 |
| 2024-07-12 | 1,371.00 | 1,404.00 | 1,346.00 | 1,398.00 | 1,212.76 | 82,621 |
| 2024-07-11 | 1,355.00 | 1,450.00 | 1,355.00 | 1,384.00 | 1,200.61 | 245,253 |
| 2024-07-10 | 1,351.00 | 1,380.00 | 1,347.00 | 1,360.00 | 1,179.79 | 79,181 |
| 2024-07-09 | 1,321.00 | 1,380.00 | 1,308.00 | 1,351.00 | 1,171.99 | 122,974 |
| 2024-07-08 | 1,310.00 | 1,324.00 | 1,298.00 | 1,321.00 | 1,145.96 | 138,433 |
| 2024-07-05 | 1,368.00 | 1,368.00 | 1,330.00 | 1,330.00 | 1,153.77 | 142,000 |
| 2024-07-04 | 1,371.00 | 1,390.00 | 1,350.00 | 1,354.00 | 1,174.59 | 181,478 |
| 2024-07-03 | 1,413.00 | 1,438.00 | 1,334.00 | 1,371.00 | 1,189.34 | 761,694 |
| 2024-07-02 | 1,524.00 | 1,800.00 | 1,399.00 | 1,420.00 | 1,231.84 | 9,878,274 |
| 2024-07-01 | 1,388.00 | 1,395.00 | 1,375.00 | 1,386.00 | 1,202.35 | 125,465 |
| 2024-06-28 | 1,352.00 | 1,388.00 | 1,330.00 | 1,388.00 | 1,204.08 | 66,276 |
| 2024-06-27 | 1,363.00 | 1,399.00 | 1,351.00 | 1,352.00 | 1,172.85 | 36,740 |
| 2024-06-26 | 1,356.00 | 1,371.00 | 1,336.00 | 1,363.00 | 1,182.40 | 37,743 |
| 2024-06-25 | 1,339.00 | 1,376.00 | 1,329.00 | 1,356.00 | 1,176.32 | 23,332 |
| 2024-06-24 | 1,379.00 | 1,379.00 | 1,330.00 | 1,339.00 | 1,161.58 | 80,812 |
| 2024-06-21 | 1,413.00 | 1,413.00 | 1,360.00 | 1,372.00 | 1,190.20 | 67,475 |
| 2024-06-20 | 1,360.00 | 1,459.00 | 1,360.00 | 1,421.00 | 1,232.71 | 77,743 |
| 2024-06-19 | 1,449.00 | 1,449.00 | 1,310.00 | 1,351.00 | 1,171.99 | 118,058 |
| 2024-06-18 | 1,413.00 | 1,425.00 | 1,405.00 | 1,414.00 | 1,226.64 | 44,738 |
| 2024-06-17 | 1,407.00 | 1,428.00 | 1,398.00 | 1,414.00 | 1,226.64 | 35,910 |
| 2024-06-14 | 1,444.00 | 1,444.00 | 1,402.00 | 1,407.00 | 1,220.57 | 69,288 |
| 2024-06-13 | 1,443.00 | 1,467.00 | 1,426.00 | 1,444.00 | 1,252.66 | 102,666 |
| 2024-06-12 | 1,426.00 | 1,478.00 | 1,426.00 | 1,428.00 | 1,238.78 | 53,038 |
| 2024-06-11 | 1,464.00 | 1,499.00 | 1,426.00 | 1,426.00 | 1,237.05 | 74,019 |
| 2024-06-10 | 1,494.00 | 1,494.00 | 1,450.00 | 1,455.00 | 1,262.21 | 61,370 |
| 2024-06-07 | 1,503.00 | 1,530.00 | 1,475.00 | 1,494.00 | 1,296.04 | 56,535 |
| 2024-06-05 | 1,487.00 | 1,526.00 | 1,487.00 | 1,503.00 | 1,303.85 | 107,999 |
| 2024-06-04 | 1,525.00 | 1,525.00 | 1,489.00 | 1,520.00 | 1,318.59 | 123,981 |
| 2024-06-03 | 1,450.00 | 1,531.00 | 1,450.00 | 1,515.00 | 1,314.25 | 178,775 |
| 2024-05-31 | 1,445.00 | 1,466.00 | 1,415.00 | 1,450.00 | 1,257.87 | 38,439 |
| 2024-05-30 | 1,449.00 | 1,471.00 | 1,407.00 | 1,445.00 | 1,253.53 | 88,383 |
| 2024-05-29 | 1,464.00 | 1,498.00 | 1,445.00 | 1,449.00 | 1,257.00 | 75,756 |
| 2024-05-28 | 1,475.00 | 1,498.00 | 1,421.00 | 1,464.00 | 1,270.01 | 86,286 |
| 2024-05-27 | 1,468.00 | 1,550.00 | 1,422.00 | 1,451.00 | 1,258.74 | 179,644 |
| 2024-05-24 | 1,435.00 | 1,456.00 | 1,418.00 | 1,436.00 | 1,245.72 | 53,973 |
| 2024-05-23 | 1,450.00 | 1,450.00 | 1,381.00 | 1,442.00 | 1,250.93 | 70,777 |
| 2024-05-22 | 1,470.00 | 1,470.00 | 1,428.00 | 1,450.00 | 1,257.87 | 133,821 |
| 2024-05-21 | 1,518.00 | 1,518.00 | 1,453.00 | 1,470.00 | 1,275.22 | 201,548 |
| 2024-05-20 | 1,501.00 | 1,544.00 | 1,468.00 | 1,518.00 | 1,316.86 | 258,112 |
| 2024-05-17 | 1,563.00 | 1,570.00 | 1,479.00 | 1,505.00 | 1,305.58 | 847,960 |
| 2024-05-16 | 1,464.00 | 1,848.00 | 1,464.00 | 1,547.00 | 1,342.01 | 8,848,921 |
| 2024-05-14 | 1,443.00 | 1,499.00 | 1,363.00 | 1,464.00 | 1,270.01 | 153,006 |
| 2024-05-13 | 1,396.00 | 1,447.00 | 1,383.00 | 1,441.00 | 1,250.06 | 118,471 |
| 2024-05-10 | 1,375.00 | 1,460.00 | 1,375.00 | 1,396.00 | 1,211.02 | 311,646 |
| 2024-05-09 | 1,381.00 | 1,415.00 | 1,375.00 | 1,375.00 | 1,192.81 | 95,861 |
| 2024-05-08 | 1,359.00 | 1,381.00 | 1,358.00 | 1,381.00 | 1,198.01 | 66,104 |
| 2024-05-07 | 1,349.00 | 1,385.00 | 1,339.00 | 1,359.00 | 1,178.93 | 57,757 |
| 2024-05-03 | 1,336.00 | 1,345.00 | 1,334.00 | 1,339.00 | 1,161.58 | 61,205 |
| 2024-05-02 | 1,330.00 | 1,352.00 | 1,330.00 | 1,336.00 | 1,158.97 | 32,091 |
| 2024-04-30 | 1,341.00 | 1,366.00 | 1,341.00 | 1,353.00 | 1,173.72 | 49,921 |
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.