Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 500.00 | 549.00 | 497.00 | 530.00 | 2,298.86 | 816,345 |
| 2023-04-14 | 500.00 | 515.00 | 479.00 | 500.00 | 2,168.74 | 345,496 |
| 2023-04-13 | 519.00 | 519.00 | 489.00 | 496.00 | 2,151.39 | 83,991 |
| 2023-04-12 | 478.00 | 517.00 | 478.00 | 505.00 | 2,190.42 | 237,713 |
| 2023-04-11 | 490.00 | 499.00 | 475.00 | 476.00 | 2,064.64 | 202,763 |
| 2023-04-10 | 505.00 | 514.00 | 490.00 | 495.00 | 2,147.05 | 121,245 |
| 2023-04-07 | 502.00 | 517.00 | 481.00 | 510.00 | 2,212.11 | 134,734 |
| 2023-04-06 | 509.00 | 512.00 | 490.00 | 496.00 | 2,151.39 | 182,694 |
| 2023-04-05 | 498.00 | 517.00 | 498.00 | 513.00 | 2,225.12 | 67,449 |
| 2023-04-04 | 498.00 | 518.00 | 489.00 | 503.00 | 2,181.75 | 143,775 |
| 2023-04-03 | 507.00 | 507.00 | 493.00 | 498.00 | 2,160.06 | 187,093 |
| 2023-03-31 | 525.00 | 525.00 | 505.00 | 507.00 | 2,199.10 | 88,659 |
| 2023-03-30 | 520.00 | 535.00 | 510.00 | 519.00 | 2,251.15 | 122,315 |
| 2023-03-29 | 560.00 | 560.00 | 505.00 | 521.00 | 2,259.82 | 174,427 |
| 2023-03-28 | 542.00 | 554.00 | 537.00 | 543.00 | 2,355.25 | 107,131 |
| 2023-03-27 | 547.00 | 554.00 | 529.00 | 542.00 | 2,350.91 | 76,717 |
| 2023-03-24 | 548.00 | 590.00 | 541.00 | 547.00 | 2,372.60 | 338,455 |
| 2023-03-23 | 532.00 | 553.00 | 510.00 | 551.00 | 2,389.95 | 185,089 |
| 2023-03-22 | 544.00 | 561.00 | 523.00 | 541.00 | 2,346.57 | 116,165 |
| 2023-03-21 | 597.00 | 597.00 | 538.00 | 544.00 | 2,359.59 | 343,315 |
| 2023-03-20 | 562.00 | 602.00 | 543.00 | 599.00 | 2,598.15 | 705,025 |
| 2023-03-17 | 507.00 | 584.00 | 489.00 | 562.00 | 2,437.66 | 380,710 |
| 2023-03-16 | 509.00 | 511.00 | 491.00 | 508.00 | 2,203.44 | 36,079 |
| 2023-03-15 | 505.00 | 523.00 | 500.00 | 509.00 | 2,207.77 | 68,839 |
| 2023-03-14 | 520.00 | 524.00 | 493.00 | 505.00 | 2,190.42 | 80,022 |
| 2023-03-13 | 533.00 | 535.00 | 500.00 | 525.00 | 2,277.17 | 103,357 |
| 2023-03-10 | 560.00 | 565.00 | 523.00 | 539.00 | 2,337.90 | 94,393 |
| 2023-03-09 | 564.00 | 596.00 | 557.00 | 560.00 | 2,428.99 | 179,661 |
| 2023-03-08 | 545.00 | 568.00 | 535.00 | 565.00 | 2,450.67 | 140,272 |
| 2023-03-07 | 543.00 | 545.00 | 533.00 | 545.00 | 2,363.92 | 62,180 |
| 2023-03-06 | 514.00 | 547.00 | 508.00 | 543.00 | 2,355.25 | 128,436 |
| 2023-03-03 | 516.00 | 516.00 | 504.00 | 514.00 | 2,229.46 | 35,277 |
| 2023-03-02 | 515.00 | 517.00 | 500.00 | 509.00 | 2,207.77 | 47,178 |
| 2023-02-28 | 496.00 | 545.00 | 494.00 | 508.00 | 2,203.44 | 614,346 |
| 2023-02-27 | 503.00 | 505.00 | 489.00 | 496.00 | 2,151.39 | 30,770 |
| 2023-02-24 | 513.00 | 519.00 | 492.00 | 503.00 | 2,181.75 | 101,134 |
| 2023-02-23 | 505.00 | 526.00 | 501.00 | 513.00 | 2,225.12 | 64,131 |
| 2023-02-22 | 492.00 | 510.00 | 485.00 | 508.00 | 2,203.44 | 93,886 |
| 2023-02-21 | 510.00 | 513.00 | 487.00 | 493.00 | 2,138.38 | 167,756 |
| 2023-02-20 | 511.00 | 511.00 | 495.00 | 509.00 | 2,207.77 | 60,538 |
| 2023-02-17 | 528.00 | 528.00 | 510.00 | 511.00 | 2,216.45 | 55,394 |
| 2023-02-16 | 530.00 | 545.00 | 522.00 | 527.00 | 2,285.85 | 62,905 |
| 2023-02-15 | 550.00 | 552.00 | 520.00 | 530.00 | 2,298.86 | 124,463 |
| 2023-02-14 | 553.00 | 571.00 | 544.00 | 544.00 | 2,359.59 | 74,034 |
| 2023-02-13 | 573.00 | 575.00 | 522.00 | 562.00 | 2,437.66 | 123,505 |
| 2023-02-10 | 612.00 | 612.00 | 562.00 | 573.00 | 2,485.37 | 191,005 |
| 2023-02-09 | 626.00 | 641.00 | 610.00 | 612.00 | 2,654.53 | 243,492 |
| 2023-02-08 | 591.00 | 635.00 | 575.00 | 626.00 | 2,715.26 | 500,809 |
| 2023-02-07 | 586.00 | 607.00 | 573.00 | 588.00 | 2,550.44 | 403,466 |
| 2023-02-06 | 558.00 | 612.00 | 551.00 | 586.00 | 2,541.76 | 1,453,681 |
| 2023-02-03 | 514.00 | 549.00 | 509.00 | 533.00 | 2,311.87 | 311,180 |
| 2023-02-02 | 493.00 | 541.00 | 489.00 | 509.00 | 2,207.77 | 420,510 |
| 2023-02-01 | 496.00 | 504.00 | 490.00 | 493.00 | 2,138.38 | 58,919 |
| 2023-01-31 | 499.00 | 506.00 | 480.00 | 496.00 | 2,151.39 | 77,837 |
| 2023-01-30 | 474.00 | 505.00 | 465.00 | 499.00 | 2,164.40 | 192,181 |
| 2023-01-27 | 463.00 | 463.00 | 446.00 | 463.00 | 2,008.25 | 52,060 |
| 2023-01-26 | 459.00 | 465.00 | 455.00 | 460.00 | 1,995.24 | 57,405 |
| 2023-01-25 | 452.00 | 460.00 | 451.00 | 457.00 | 1,982.23 | 68,369 |
| 2023-01-20 | 448.00 | 452.00 | 443.00 | 451.00 | 1,956.20 | 40,977 |
| 2023-01-19 | 451.00 | 453.00 | 444.00 | 448.00 | 1,943.19 | 50,910 |
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.