Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 416.00 | 421.00 | 409.00 | 416.00 | 1,804.39 | 50,241 |
| 2023-07-13 | 415.00 | 421.00 | 405.00 | 416.00 | 1,804.39 | 68,234 |
| 2023-07-12 | 421.00 | 425.00 | 408.00 | 415.00 | 1,800.05 | 113,775 |
| 2023-07-11 | 431.00 | 435.00 | 412.00 | 421.00 | 1,826.08 | 170,678 |
| 2023-07-10 | 433.00 | 435.00 | 420.00 | 429.00 | 1,860.78 | 28,862 |
| 2023-07-07 | 429.00 | 433.00 | 420.00 | 430.00 | 1,865.11 | 68,323 |
| 2023-07-06 | 439.00 | 439.00 | 417.00 | 432.00 | 1,873.79 | 188,535 |
| 2023-07-05 | 443.00 | 455.00 | 429.00 | 436.00 | 1,891.14 | 86,395 |
| 2023-07-04 | 450.00 | 462.00 | 435.00 | 442.00 | 1,917.16 | 160,044 |
| 2023-07-03 | 441.00 | 512.00 | 435.00 | 458.00 | 1,986.56 | 1,281,866 |
| 2023-06-30 | 436.00 | 448.00 | 420.00 | 434.00 | 1,882.46 | 128,461 |
| 2023-06-29 | 438.00 | 451.00 | 435.00 | 440.00 | 1,908.49 | 101,801 |
| 2023-06-28 | 459.00 | 459.00 | 435.00 | 438.00 | 1,899.81 | 117,189 |
| 2023-06-27 | 455.00 | 460.00 | 450.00 | 450.00 | 1,951.86 | 63,817 |
| 2023-06-26 | 455.00 | 457.00 | 448.00 | 454.00 | 1,969.21 | 48,404 |
| 2023-06-23 | 464.00 | 467.00 | 452.00 | 455.00 | 1,973.55 | 68,100 |
| 2023-06-22 | 468.00 | 477.00 | 454.00 | 464.00 | 2,012.59 | 48,935 |
| 2023-06-21 | 474.00 | 483.00 | 465.00 | 471.00 | 2,042.95 | 78,368 |
| 2023-06-20 | 468.00 | 471.00 | 463.00 | 469.00 | 2,034.28 | 46,441 |
| 2023-06-19 | 477.00 | 483.00 | 451.00 | 466.00 | 2,021.26 | 163,175 |
| 2023-06-16 | 480.00 | 487.00 | 472.00 | 477.00 | 2,068.98 | 105,038 |
| 2023-06-15 | 490.00 | 494.00 | 472.00 | 479.00 | 2,077.65 | 105,929 |
| 2023-06-14 | 498.00 | 498.00 | 484.00 | 490.00 | 2,125.36 | 94,041 |
| 2023-06-13 | 495.00 | 501.00 | 493.00 | 495.00 | 2,147.05 | 68,278 |
| 2023-06-12 | 500.00 | 500.00 | 494.00 | 499.00 | 2,164.40 | 28,860 |
| 2023-06-09 | 502.00 | 509.00 | 493.00 | 501.00 | 2,173.08 | 102,867 |
| 2023-06-08 | 508.00 | 508.00 | 496.00 | 505.00 | 2,190.42 | 82,097 |
| 2023-06-07 | 509.00 | 514.00 | 503.00 | 508.00 | 2,203.44 | 74,812 |
| 2023-06-05 | 510.00 | 512.00 | 502.00 | 511.00 | 2,216.45 | 27,253 |
| 2023-06-02 | 505.00 | 512.00 | 501.00 | 509.00 | 2,207.77 | 38,902 |
| 2023-06-01 | 500.00 | 515.00 | 495.00 | 507.00 | 2,199.10 | 113,492 |
| 2023-05-31 | 494.00 | 507.00 | 492.00 | 502.00 | 2,177.41 | 56,749 |
| 2023-05-30 | 486.00 | 502.00 | 486.00 | 499.00 | 2,164.40 | 32,610 |
| 2023-05-26 | 490.00 | 502.00 | 480.00 | 486.00 | 2,108.01 | 79,384 |
| 2023-05-25 | 501.00 | 508.00 | 487.00 | 488.00 | 2,116.69 | 99,285 |
| 2023-05-24 | 502.00 | 503.00 | 494.00 | 497.00 | 2,155.73 | 39,745 |
| 2023-05-23 | 504.00 | 504.00 | 491.00 | 502.00 | 2,177.41 | 93,142 |
| 2023-05-22 | 510.00 | 510.00 | 492.00 | 500.00 | 2,168.74 | 123,257 |
| 2023-05-19 | 511.00 | 511.00 | 499.00 | 504.00 | 2,186.09 | 46,227 |
| 2023-05-18 | 501.00 | 509.00 | 500.00 | 506.00 | 2,194.76 | 80,304 |
| 2023-05-17 | 495.00 | 505.00 | 494.00 | 505.00 | 2,190.42 | 41,289 |
| 2023-05-16 | 495.00 | 505.00 | 483.00 | 496.00 | 2,151.39 | 132,129 |
| 2023-05-15 | 497.00 | 504.00 | 491.00 | 495.00 | 2,147.05 | 85,423 |
| 2023-05-12 | 503.00 | 505.00 | 491.00 | 496.00 | 2,151.39 | 153,218 |
| 2023-05-11 | 520.00 | 527.00 | 495.00 | 503.00 | 2,181.75 | 365,266 |
| 2023-05-10 | 513.00 | 543.00 | 502.00 | 515.00 | 2,233.80 | 282,797 |
| 2023-05-09 | 519.00 | 530.00 | 509.00 | 512.00 | 2,220.79 | 107,231 |
| 2023-05-08 | 535.00 | 548.00 | 511.00 | 512.00 | 2,220.79 | 171,748 |
| 2023-05-04 | 555.00 | 560.00 | 530.00 | 535.00 | 2,320.55 | 133,640 |
| 2023-05-03 | 559.00 | 564.00 | 542.00 | 560.00 | 2,428.99 | 92,634 |
| 2023-05-02 | 533.00 | 564.00 | 501.00 | 559.00 | 2,424.65 | 216,607 |
| 2023-04-28 | 540.00 | 558.00 | 529.00 | 533.00 | 2,311.87 | 208,908 |
| 2023-04-27 | 616.00 | 625.00 | 530.00 | 540.00 | 2,342.24 | 575,051 |
| 2023-04-26 | 649.00 | 651.00 | 596.00 | 616.00 | 2,671.88 | 325,904 |
| 2023-04-25 | 612.00 | 645.00 | 586.00 | 645.00 | 2,797.67 | 328,757 |
| 2023-04-24 | 628.00 | 634.00 | 598.00 | 624.00 | 2,706.58 | 305,866 |
| 2023-04-21 | 593.00 | 687.00 | 588.00 | 629.00 | 2,728.27 | 1,286,703 |
| 2023-04-20 | 565.00 | 619.00 | 540.00 | 618.00 | 2,680.56 | 926,958 |
| 2023-04-19 | 518.00 | 564.00 | 516.00 | 563.00 | 2,442.00 | 705,043 |
| 2023-04-18 | 530.00 | 530.00 | 507.00 | 518.00 | 2,246.81 | 224,494 |
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.