Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 392.00 | 401.00 | 387.00 | 396.00 | 1,717.64 | 29,696 |
| 2023-10-13 | 407.00 | 408.00 | 397.00 | 401.00 | 1,739.33 | 24,822 |
| 2023-10-12 | 400.00 | 411.00 | 398.00 | 404.00 | 1,752.34 | 41,284 |
| 2023-10-11 | 389.00 | 399.00 | 388.00 | 396.00 | 1,717.64 | 68,097 |
| 2023-10-10 | 394.00 | 399.00 | 381.00 | 389.00 | 1,687.28 | 85,899 |
| 2023-10-06 | 389.00 | 394.00 | 387.00 | 389.00 | 1,687.28 | 74,642 |
| 2023-10-05 | 396.00 | 402.00 | 390.00 | 390.00 | 1,691.62 | 142,590 |
| 2023-10-04 | 404.00 | 404.00 | 395.00 | 396.00 | 1,717.64 | 55,653 |
| 2023-09-27 | 394.00 | 402.00 | 391.00 | 402.00 | 1,743.67 | 40,619 |
| 2023-09-26 | 398.00 | 404.00 | 392.00 | 394.00 | 1,708.97 | 89,603 |
| 2023-09-25 | 408.00 | 417.00 | 398.00 | 398.00 | 1,726.32 | 91,050 |
| 2023-09-22 | 416.00 | 420.00 | 407.00 | 408.00 | 1,769.69 | 133,377 |
| 2023-09-21 | 420.00 | 426.00 | 412.00 | 424.00 | 1,839.09 | 89,153 |
| 2023-09-20 | 430.00 | 434.00 | 419.00 | 425.00 | 1,843.43 | 103,566 |
| 2023-09-19 | 426.00 | 448.00 | 416.00 | 431.00 | 1,869.45 | 327,938 |
| 2023-09-18 | 436.00 | 445.00 | 417.00 | 426.00 | 1,847.76 | 163,487 |
| 2023-09-15 | 418.00 | 458.00 | 416.00 | 433.00 | 1,878.13 | 524,187 |
| 2023-09-14 | 416.00 | 422.00 | 406.00 | 418.00 | 1,813.06 | 130,693 |
| 2023-09-13 | 401.00 | 420.00 | 396.00 | 418.00 | 1,813.06 | 245,009 |
| 2023-09-12 | 412.00 | 422.00 | 398.00 | 401.00 | 1,739.33 | 385,162 |
| 2023-09-11 | 424.00 | 425.00 | 405.00 | 415.00 | 1,800.05 | 149,289 |
| 2023-09-08 | 419.00 | 421.00 | 402.00 | 419.00 | 1,817.40 | 389,253 |
| 2023-09-07 | 434.00 | 439.00 | 411.00 | 419.00 | 1,817.40 | 455,734 |
| 2023-09-06 | 437.00 | 463.00 | 420.00 | 434.00 | 1,882.46 | 1,154,981 |
| 2023-09-05 | 400.00 | 504.00 | 400.00 | 433.00 | 1,878.13 | 7,877,011 |
| 2023-09-04 | 393.00 | 398.00 | 387.00 | 388.00 | 1,682.94 | 146,844 |
| 2023-09-01 | 398.00 | 399.00 | 395.00 | 398.00 | 1,726.32 | 43,029 |
| 2023-08-31 | 399.00 | 403.00 | 393.00 | 398.00 | 1,726.32 | 51,053 |
| 2023-08-30 | 405.00 | 405.00 | 397.00 | 399.00 | 1,730.65 | 39,535 |
| 2023-08-29 | 402.00 | 406.00 | 395.00 | 401.00 | 1,739.33 | 73,548 |
| 2023-08-28 | 402.00 | 403.00 | 393.00 | 398.00 | 1,726.32 | 97,620 |
| 2023-08-25 | 404.00 | 406.00 | 391.00 | 399.00 | 1,730.65 | 120,863 |
| 2023-08-24 | 410.00 | 414.00 | 395.00 | 406.00 | 1,761.01 | 134,924 |
| 2023-08-23 | 410.00 | 410.00 | 390.00 | 410.00 | 1,778.36 | 120,258 |
| 2023-08-22 | 415.00 | 417.00 | 401.00 | 410.00 | 1,778.36 | 45,604 |
| 2023-08-21 | 404.00 | 420.00 | 400.00 | 414.00 | 1,795.71 | 121,844 |
| 2023-08-18 | 409.00 | 409.00 | 400.00 | 405.00 | 1,756.68 | 36,682 |
| 2023-08-17 | 404.00 | 411.00 | 399.00 | 409.00 | 1,774.03 | 51,433 |
| 2023-08-16 | 411.00 | 412.00 | 396.00 | 404.00 | 1,752.34 | 110,004 |
| 2023-08-14 | 435.00 | 435.00 | 399.00 | 411.00 | 1,782.70 | 217,975 |
| 2023-08-11 | 444.00 | 464.00 | 423.00 | 434.00 | 1,882.46 | 209,680 |
| 2023-08-10 | 440.00 | 447.00 | 435.00 | 444.00 | 1,925.84 | 70,175 |
| 2023-08-09 | 430.00 | 452.00 | 430.00 | 443.00 | 1,921.50 | 44,313 |
| 2023-08-08 | 447.00 | 455.00 | 435.00 | 447.00 | 1,938.85 | 67,722 |
| 2023-08-07 | 429.00 | 466.00 | 428.00 | 447.00 | 1,938.85 | 225,528 |
| 2023-08-04 | 415.00 | 450.00 | 399.00 | 428.00 | 1,856.44 | 213,532 |
| 2023-08-03 | 397.00 | 415.00 | 390.00 | 409.00 | 1,774.03 | 109,748 |
| 2023-08-02 | 414.00 | 419.00 | 395.00 | 406.00 | 1,761.01 | 75,271 |
| 2023-08-01 | 412.00 | 425.00 | 405.00 | 414.00 | 1,795.71 | 62,149 |
| 2023-07-31 | 405.00 | 410.00 | 400.00 | 410.00 | 1,778.36 | 66,072 |
| 2023-07-28 | 395.00 | 405.00 | 393.00 | 405.00 | 1,756.68 | 68,937 |
| 2023-07-27 | 406.00 | 411.00 | 394.00 | 395.00 | 1,713.30 | 90,206 |
| 2023-07-26 | 415.00 | 420.00 | 385.00 | 414.00 | 1,795.71 | 161,464 |
| 2023-07-25 | 420.00 | 424.00 | 405.00 | 415.00 | 1,800.05 | 58,779 |
| 2023-07-24 | 417.00 | 425.00 | 407.00 | 420.00 | 1,821.74 | 111,137 |
| 2023-07-21 | 405.00 | 427.00 | 402.00 | 413.00 | 1,791.38 | 104,726 |
| 2023-07-20 | 404.00 | 408.00 | 397.00 | 408.00 | 1,769.69 | 60,774 |
| 2023-07-19 | 410.00 | 410.00 | 396.00 | 404.00 | 1,752.34 | 52,333 |
| 2023-07-18 | 402.00 | 411.00 | 392.00 | 407.00 | 1,765.35 | 122,986 |
| 2023-07-17 | 412.00 | 418.00 | 400.00 | 409.00 | 1,774.03 | 87,386 |
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.