Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,527.00 | 1,550.00 | 1,505.00 | 1,545.00 | 1,340.28 | 39,402 |
| 2024-01-29 | 1,510.00 | 1,590.00 | 1,508.00 | 1,526.00 | 1,323.80 | 109,129 |
| 2024-01-26 | 1,469.00 | 1,505.00 | 1,459.00 | 1,492.00 | 1,294.30 | 42,531 |
| 2024-01-25 | 1,497.00 | 1,497.00 | 1,440.00 | 1,470.00 | 1,275.22 | 54,958 |
| 2024-01-24 | 1,536.00 | 1,536.00 | 1,457.00 | 1,500.00 | 1,301.24 | 54,405 |
| 2024-01-23 | 1,505.00 | 1,542.00 | 1,450.00 | 1,508.00 | 1,308.18 | 118,104 |
| 2024-01-22 | 1,455.00 | 1,692.00 | 1,442.00 | 1,505.00 | 1,305.58 | 1,360,758 |
| 2024-01-19 | 1,421.00 | 1,463.00 | 1,420.00 | 1,440.00 | 1,249.19 | 78,468 |
| 2024-01-18 | 1,441.00 | 1,480.00 | 1,421.00 | 1,421.00 | 1,232.71 | 119,883 |
| 2024-01-17 | 1,508.00 | 1,508.00 | 1,470.00 | 1,480.00 | 1,283.89 | 125,823 |
| 2024-01-16 | 1,526.00 | 1,526.00 | 1,486.00 | 1,513.00 | 1,312.52 | 111,145 |
| 2024-01-15 | 1,571.00 | 1,571.00 | 1,519.00 | 1,536.00 | 1,332.47 | 135,474 |
| 2024-01-12 | 1,602.00 | 1,602.00 | 1,536.00 | 1,577.00 | 1,368.04 | 215,510 |
| 2024-01-11 | 1,548.00 | 1,630.00 | 1,548.00 | 1,602.00 | 1,389.73 | 385,290 |
| 2024-01-10 | 1,555.00 | 1,567.00 | 1,518.00 | 1,548.00 | 1,342.88 | 158,348 |
| 2024-01-09 | 1,518.00 | 1,650.00 | 1,518.00 | 1,547.00 | 1,342.01 | 557,350 |
| 2024-01-08 | 1,674.00 | 1,794.00 | 1,481.00 | 1,518.00 | 1,316.86 | 1,654,913 |
| 2023-12-14 | 308.00 | 314.00 | 291.00 | 312.00 | 1,353.29 | 246,191 |
| 2023-12-13 | 299.00 | 321.00 | 295.00 | 309.00 | 1,340.28 | 216,193 |
| 2023-12-12 | 299.00 | 303.00 | 295.00 | 301.00 | 1,305.58 | 85,579 |
| 2023-12-11 | 307.00 | 307.00 | 297.00 | 300.00 | 1,301.24 | 79,351 |
| 2023-12-08 | 304.00 | 313.00 | 301.00 | 307.00 | 1,331.60 | 86,945 |
| 2023-12-07 | 299.00 | 315.00 | 285.00 | 304.00 | 1,318.59 | 255,402 |
| 2023-12-06 | 286.00 | 289.00 | 280.00 | 288.00 | 1,249.19 | 114,508 |
| 2023-12-05 | 295.00 | 296.00 | 284.00 | 284.00 | 1,231.84 | 96,365 |
| 2023-12-04 | 298.00 | 301.00 | 294.00 | 294.00 | 1,275.22 | 84,509 |
| 2023-12-01 | 304.00 | 308.00 | 299.00 | 301.00 | 1,305.58 | 112,578 |
| 2023-11-30 | 297.00 | 303.00 | 292.00 | 303.00 | 1,314.25 | 103,931 |
| 2023-11-29 | 298.00 | 302.00 | 294.00 | 297.00 | 1,288.23 | 101,538 |
| 2023-11-28 | 296.00 | 302.00 | 294.00 | 298.00 | 1,292.57 | 102,174 |
| 2023-11-27 | 302.00 | 316.00 | 290.00 | 298.00 | 1,292.57 | 144,669 |
| 2023-11-24 | 298.00 | 305.00 | 293.00 | 302.00 | 1,309.92 | 171,663 |
| 2023-11-23 | 306.00 | 310.00 | 295.00 | 297.00 | 1,288.23 | 178,875 |
| 2023-11-22 | 320.00 | 320.00 | 299.00 | 305.00 | 1,322.93 | 303,101 |
| 2023-11-21 | 316.00 | 330.00 | 312.00 | 318.00 | 1,379.32 | 200,334 |
| 2023-11-20 | 325.00 | 327.00 | 312.00 | 316.00 | 1,370.64 | 296,845 |
| 2023-11-17 | 333.00 | 355.00 | 320.00 | 325.00 | 1,409.68 | 828,996 |
| 2023-11-16 | 305.00 | 361.00 | 302.00 | 330.00 | 1,431.37 | 2,709,081 |
| 2023-11-15 | 299.00 | 312.00 | 290.00 | 301.00 | 1,305.58 | 1,102,036 |
| 2023-11-14 | 253.00 | 314.00 | 248.00 | 295.00 | 1,279.56 | 5,622,101 |
| 2023-11-13 | 273.00 | 273.00 | 236.00 | 242.00 | 1,049.67 | 1,579,737 |
| 2023-11-10 | 300.00 | 319.00 | 273.00 | 273.00 | 1,184.13 | 1,504,931 |
| 2023-11-09 | 401.00 | 401.00 | 388.00 | 390.00 | 1,691.62 | 40,888 |
| 2023-11-08 | 397.00 | 398.00 | 391.00 | 397.00 | 1,721.98 | 26,404 |
| 2023-11-07 | 396.00 | 397.00 | 384.00 | 393.00 | 1,704.63 | 64,071 |
| 2023-11-06 | 404.00 | 404.00 | 393.00 | 399.00 | 1,730.65 | 43,541 |
| 2023-11-03 | 387.00 | 399.00 | 387.00 | 394.00 | 1,708.97 | 64,520 |
| 2023-11-02 | 379.00 | 385.00 | 375.00 | 385.00 | 1,669.93 | 42,294 |
| 2023-11-01 | 373.00 | 379.00 | 372.00 | 378.00 | 1,639.57 | 20,885 |
| 2023-10-31 | 385.00 | 385.00 | 370.00 | 373.00 | 1,617.88 | 27,621 |
| 2023-10-30 | 370.00 | 382.00 | 369.00 | 375.00 | 1,626.55 | 15,493 |
| 2023-10-27 | 367.00 | 374.00 | 367.00 | 370.00 | 1,604.87 | 36,942 |
| 2023-10-26 | 380.00 | 382.00 | 369.00 | 371.00 | 1,609.20 | 79,673 |
| 2023-10-25 | 394.00 | 394.00 | 383.00 | 385.00 | 1,669.93 | 21,222 |
| 2023-10-24 | 394.00 | 395.00 | 379.00 | 386.00 | 1,674.27 | 37,590 |
| 2023-10-23 | 385.00 | 396.00 | 374.00 | 386.00 | 1,674.27 | 56,958 |
| 2023-10-20 | 386.00 | 388.00 | 370.00 | 385.00 | 1,669.93 | 86,471 |
| 2023-10-19 | 390.00 | 397.00 | 381.00 | 386.00 | 1,674.27 | 57,988 |
| 2023-10-18 | 405.00 | 405.00 | 395.00 | 395.00 | 1,713.30 | 28,434 |
| 2023-10-17 | 394.00 | 404.00 | 394.00 | 400.00 | 1,734.99 | 37,114 |
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.