Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 460.00 | 463.00 | 450.00 | 451.00 | 1,956.20 | 68,061 |
| 2023-01-17 | 470.00 | 477.00 | 455.00 | 456.00 | 1,977.89 | 62,612 |
| 2023-01-16 | 472.00 | 481.00 | 465.00 | 470.00 | 2,038.61 | 38,156 |
| 2023-01-13 | 474.00 | 479.00 | 458.00 | 469.00 | 2,034.28 | 69,111 |
| 2023-01-12 | 480.00 | 483.00 | 470.00 | 471.00 | 2,042.95 | 36,409 |
| 2023-01-11 | 478.00 | 483.00 | 472.00 | 480.00 | 2,081.99 | 39,838 |
| 2023-01-10 | 480.00 | 492.00 | 470.00 | 472.00 | 2,047.29 | 52,491 |
| 2023-01-09 | 490.00 | 495.00 | 480.00 | 480.00 | 2,081.99 | 49,005 |
| 2023-01-06 | 495.00 | 498.00 | 478.00 | 490.00 | 2,125.36 | 42,982 |
| 2023-01-05 | 478.00 | 511.00 | 470.00 | 495.00 | 2,147.05 | 134,219 |
| 2023-01-04 | 458.00 | 476.00 | 435.00 | 474.00 | 2,055.96 | 77,400 |
| 2023-01-03 | 443.00 | 450.00 | 432.00 | 444.00 | 1,925.84 | 67,576 |
| 2023-01-02 | 455.00 | 466.00 | 449.00 | 453.00 | 1,964.88 | 48,191 |
| 2022-12-29 | 473.00 | 474.00 | 460.00 | 460.00 | 1,995.24 | 36,210 |
| 2022-12-28 | 469.00 | 490.00 | 452.00 | 481.00 | 2,086.33 | 123,818 |
| 2022-12-27 | 454.00 | 463.00 | 450.00 | 463.00 | 2,008.25 | 55,721 |
| 2022-12-26 | 464.00 | 474.00 | 454.00 | 454.00 | 1,969.21 | 84,302 |
| 2022-12-23 | 499.00 | 500.00 | 463.00 | 463.00 | 2,008.25 | 194,957 |
| 2022-12-22 | 504.00 | 518.00 | 496.00 | 499.00 | 2,164.40 | 75,639 |
| 2022-12-21 | 513.00 | 519.00 | 500.00 | 504.00 | 2,186.09 | 72,782 |
| 2022-12-20 | 522.00 | 534.00 | 512.00 | 513.00 | 2,225.12 | 83,435 |
| 2022-12-19 | 508.00 | 570.00 | 501.00 | 522.00 | 2,264.16 | 463,182 |
| 2022-12-16 | 522.00 | 529.00 | 508.00 | 514.00 | 2,229.46 | 39,210 |
| 2022-12-15 | 520.00 | 524.00 | 511.00 | 522.00 | 2,264.16 | 41,363 |
| 2022-12-14 | 515.00 | 524.00 | 515.00 | 516.00 | 2,238.14 | 19,986 |
| 2022-12-13 | 519.00 | 525.00 | 509.00 | 515.00 | 2,233.80 | 46,544 |
| 2022-12-12 | 518.00 | 530.00 | 506.00 | 521.00 | 2,259.82 | 68,049 |
| 2022-12-09 | 509.00 | 519.00 | 497.00 | 512.00 | 2,220.79 | 56,383 |
| 2022-12-08 | 514.00 | 515.00 | 504.00 | 509.00 | 2,207.77 | 36,221 |
| 2022-12-07 | 518.00 | 522.00 | 504.00 | 517.00 | 2,242.47 | 52,724 |
| 2022-12-06 | 534.00 | 535.00 | 521.00 | 523.00 | 2,268.50 | 55,449 |
| 2022-12-05 | 538.00 | 570.00 | 537.00 | 539.00 | 2,337.90 | 65,079 |
| 2022-12-02 | 534.00 | 538.00 | 520.00 | 537.00 | 2,329.22 | 72,921 |
| 2022-12-01 | 548.00 | 548.00 | 534.00 | 534.00 | 2,316.21 | 58,134 |
| 2022-11-30 | 527.00 | 539.00 | 520.00 | 535.00 | 2,320.55 | 63,812 |
| 2022-11-29 | 542.00 | 551.00 | 521.00 | 521.00 | 2,259.82 | 87,265 |
| 2022-11-28 | 543.00 | 575.00 | 538.00 | 542.00 | 2,350.91 | 146,646 |
| 2022-11-25 | 543.00 | 558.00 | 536.00 | 542.00 | 2,350.91 | 79,745 |
| 2022-11-24 | 523.00 | 547.00 | 522.00 | 540.00 | 2,342.24 | 101,827 |
| 2022-11-23 | 524.00 | 525.00 | 515.00 | 522.00 | 2,264.16 | 42,633 |
| 2022-11-22 | 519.00 | 524.00 | 507.00 | 521.00 | 2,259.82 | 54,937 |
| 2022-11-21 | 532.00 | 537.00 | 509.00 | 519.00 | 2,251.15 | 102,676 |
| 2022-11-18 | 545.00 | 552.00 | 526.00 | 537.00 | 2,329.22 | 67,770 |
| 2022-11-17 | 559.00 | 559.00 | 532.00 | 547.00 | 2,372.60 | 89,194 |
| 2022-11-16 | 558.00 | 567.00 | 531.00 | 554.00 | 2,402.96 | 249,882 |
| 2022-11-15 | 505.00 | 583.00 | 493.00 | 544.00 | 2,359.59 | 1,589,248 |
| 2022-11-14 | 473.00 | 558.00 | 468.00 | 500.00 | 2,168.74 | 565,390 |
| 2022-11-11 | 470.00 | 478.00 | 466.00 | 471.00 | 2,042.95 | 96,437 |
| 2022-11-10 | 478.00 | 479.00 | 455.00 | 463.00 | 2,008.25 | 128,951 |
| 2022-11-09 | 487.00 | 488.00 | 477.00 | 477.00 | 2,068.98 | 51,600 |
| 2022-11-08 | 480.00 | 489.00 | 479.00 | 484.00 | 2,099.34 | 54,430 |
| 2022-11-07 | 481.00 | 484.00 | 476.00 | 480.00 | 2,081.99 | 32,476 |
| 2022-11-04 | 491.00 | 491.00 | 478.00 | 478.00 | 2,073.31 | 41,408 |
| 2022-11-03 | 483.00 | 491.00 | 477.00 | 491.00 | 2,129.70 | 71,936 |
| 2022-11-02 | 496.00 | 496.00 | 483.00 | 483.00 | 2,095.00 | 43,393 |
| 2022-11-01 | 475.00 | 499.00 | 470.00 | 495.00 | 2,147.05 | 80,466 |
| 2022-10-31 | 481.00 | 489.00 | 468.00 | 470.00 | 2,038.61 | 89,052 |
| 2022-10-28 | 488.00 | 496.00 | 480.00 | 480.00 | 2,081.99 | 101,195 |
| 2022-10-27 | 500.00 | 500.00 | 485.00 | 492.00 | 2,134.04 | 39,865 |
| 2022-10-26 | 486.00 | 506.00 | 486.00 | 500.00 | 2,168.74 | 82,957 |
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.