Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,347.00 | 1,356.00 | 1,347.00 | 1,354.00 | 1,174.59 | 35,880 |
| 2024-04-26 | 1,334.00 | 1,405.00 | 1,334.00 | 1,344.00 | 1,165.91 | 15,174 |
| 2024-04-25 | 1,334.00 | 1,399.00 | 1,324.00 | 1,334.00 | 1,157.24 | 26,344 |
| 2024-04-24 | 1,322.00 | 1,348.00 | 1,319.00 | 1,334.00 | 1,157.24 | 36,514 |
| 2024-04-23 | 1,345.00 | 1,345.00 | 1,250.00 | 1,322.00 | 1,146.83 | 46,777 |
| 2024-04-22 | 1,358.00 | 1,358.00 | 1,329.00 | 1,345.00 | 1,166.78 | 35,510 |
| 2024-04-19 | 1,372.00 | 1,378.00 | 1,347.00 | 1,350.00 | 1,171.12 | 45,509 |
| 2024-04-18 | 1,370.00 | 1,380.00 | 1,357.00 | 1,365.00 | 1,184.13 | 34,420 |
| 2024-04-17 | 1,379.00 | 1,379.00 | 1,353.00 | 1,370.00 | 1,188.47 | 44,703 |
| 2024-04-16 | 1,402.00 | 1,402.00 | 1,365.00 | 1,372.00 | 1,190.20 | 47,377 |
| 2024-04-15 | 1,426.00 | 1,436.00 | 1,397.00 | 1,402.00 | 1,216.23 | 33,778 |
| 2024-04-12 | 1,419.00 | 1,450.00 | 1,387.00 | 1,425.00 | 1,236.18 | 56,412 |
| 2024-04-11 | 1,372.00 | 1,404.00 | 1,362.00 | 1,404.00 | 1,217.96 | 62,119 |
| 2024-04-09 | 1,401.00 | 1,416.00 | 1,401.00 | 1,401.00 | 1,215.36 | 42,566 |
| 2024-04-08 | 1,430.00 | 1,430.00 | 1,401.00 | 1,417.00 | 1,229.24 | 40,005 |
| 2024-04-05 | 1,412.00 | 1,433.00 | 1,365.00 | 1,430.00 | 1,240.52 | 100,054 |
| 2024-04-04 | 1,429.00 | 1,461.00 | 1,425.00 | 1,433.00 | 1,243.12 | 88,821 |
| 2024-04-03 | 1,413.00 | 1,430.00 | 1,340.00 | 1,427.00 | 1,237.92 | 133,168 |
| 2024-04-02 | 1,449.00 | 1,449.00 | 1,402.00 | 1,421.00 | 1,232.71 | 78,873 |
| 2024-04-01 | 1,420.00 | 1,450.00 | 1,409.00 | 1,421.00 | 1,232.71 | 44,133 |
| 2024-03-29 | 1,459.00 | 1,459.00 | 1,350.00 | 1,453.00 | 1,260.47 | 93,855 |
| 2024-03-28 | 1,468.00 | 1,482.00 | 1,455.00 | 1,459.00 | 1,265.68 | 49,571 |
| 2024-03-27 | 1,471.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,262.21 | 46,125 |
| 2024-03-26 | 1,465.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,283.89 | 69,539 |
| 2024-03-25 | 1,492.00 | 1,494.00 | 1,460.00 | 1,485.00 | 1,288.23 | 145,655 |
| 2024-03-22 | 1,438.00 | 1,499.00 | 1,431.00 | 1,492.00 | 1,294.30 | 142,324 |
| 2024-03-21 | 1,435.00 | 1,486.00 | 1,420.00 | 1,435.00 | 1,244.86 | 81,281 |
| 2024-03-20 | 1,417.00 | 1,450.00 | 1,406.00 | 1,435.00 | 1,244.86 | 136,654 |
| 2024-03-19 | 1,422.00 | 1,432.00 | 1,402.00 | 1,417.00 | 1,229.24 | 38,111 |
| 2024-03-18 | 1,426.00 | 1,437.00 | 1,419.00 | 1,422.00 | 1,233.58 | 31,458 |
| 2024-03-15 | 1,428.00 | 1,470.00 | 1,418.00 | 1,426.00 | 1,237.05 | 79,400 |
| 2024-03-14 | 1,410.00 | 1,442.00 | 1,410.00 | 1,428.00 | 1,238.78 | 54,472 |
| 2024-03-13 | 1,452.00 | 1,490.00 | 1,415.00 | 1,417.00 | 1,229.24 | 115,655 |
| 2024-03-12 | 1,440.00 | 1,440.00 | 1,412.00 | 1,419.00 | 1,230.98 | 56,543 |
| 2024-03-11 | 1,404.00 | 1,450.00 | 1,404.00 | 1,426.00 | 1,237.05 | 60,031 |
| 2024-03-08 | 1,450.00 | 1,455.00 | 1,375.00 | 1,404.00 | 1,217.96 | 161,472 |
| 2024-03-07 | 1,454.00 | 1,480.00 | 1,436.00 | 1,451.00 | 1,258.74 | 47,988 |
| 2024-03-06 | 1,441.00 | 1,481.00 | 1,425.00 | 1,479.00 | 1,283.03 | 45,667 |
| 2024-03-05 | 1,500.00 | 1,500.00 | 1,455.00 | 1,457.00 | 1,263.94 | 53,268 |
| 2024-03-04 | 1,499.00 | 1,500.00 | 1,452.00 | 1,486.00 | 1,289.10 | 94,776 |
| 2024-02-29 | 1,502.00 | 1,510.00 | 1,449.00 | 1,460.00 | 1,266.54 | 110,617 |
| 2024-02-28 | 1,396.00 | 1,570.00 | 1,396.00 | 1,494.00 | 1,296.04 | 77,824 |
| 2024-02-27 | 1,495.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,283.89 | 60,323 |
| 2024-02-26 | 1,477.00 | 1,499.00 | 1,475.00 | 1,495.00 | 1,296.91 | 59,671 |
| 2024-02-23 | 1,550.00 | 1,550.00 | 1,465.00 | 1,477.00 | 1,281.29 | 177,058 |
| 2024-02-22 | 1,582.00 | 1,582.00 | 1,516.00 | 1,535.00 | 1,331.60 | 111,303 |
| 2024-02-21 | 1,607.00 | 1,607.00 | 1,575.00 | 1,582.00 | 1,372.38 | 86,859 |
| 2024-02-20 | 1,625.00 | 1,625.00 | 1,594.00 | 1,602.00 | 1,389.73 | 81,221 |
| 2024-02-19 | 1,621.00 | 1,647.00 | 1,607.00 | 1,625.00 | 1,409.68 | 58,946 |
| 2024-02-16 | 1,614.00 | 1,614.00 | 1,592.00 | 1,610.00 | 1,396.67 | 35,394 |
| 2024-02-15 | 1,616.00 | 1,616.00 | 1,579.00 | 1,605.00 | 1,392.33 | 79,513 |
| 2024-02-14 | 1,606.00 | 1,627.00 | 1,602.00 | 1,611.00 | 1,397.53 | 104,274 |
| 2024-02-13 | 1,707.00 | 1,765.00 | 1,605.00 | 1,622.00 | 1,407.08 | 282,256 |
| 2024-02-08 | 1,800.00 | 1,800.00 | 1,640.00 | 1,676.00 | 1,453.92 | 457,894 |
| 2024-02-07 | 1,840.00 | 1,927.00 | 1,771.00 | 1,848.00 | 1,603.13 | 449,075 |
| 2024-02-06 | 1,604.00 | 1,765.00 | 1,577.00 | 1,765.00 | 1,531.13 | 301,084 |
| 2024-02-05 | 1,588.00 | 1,604.00 | 1,550.00 | 1,604.00 | 1,391.46 | 100,227 |
| 2024-02-02 | 1,552.00 | 1,585.00 | 1,552.00 | 1,570.00 | 1,361.97 | 47,722 |
| 2024-02-01 | 1,550.00 | 1,615.00 | 1,532.00 | 1,567.00 | 1,359.36 | 136,259 |
| 2024-01-31 | 1,545.00 | 1,575.00 | 1,508.00 | 1,567.00 | 1,359.36 | 62,924 |
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.