Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 786.00 | 793.00 | 782.00 | 787.00 | 3,413.59 | 48,619 |
| 2022-07-26 | 785.00 | 794.00 | 780.00 | 786.00 | 3,409.26 | 63,026 |
| 2022-07-25 | 796.00 | 797.00 | 788.00 | 791.00 | 3,430.94 | 89,271 |
| 2022-07-22 | 805.00 | 806.00 | 794.00 | 798.00 | 3,461.31 | 137,716 |
| 2022-07-21 | 807.00 | 807.00 | 800.00 | 805.00 | 3,491.67 | 66,093 |
| 2022-07-20 | 808.00 | 816.00 | 798.00 | 802.00 | 3,478.66 | 61,760 |
| 2022-07-19 | 801.00 | 806.00 | 794.00 | 801.00 | 3,474.32 | 72,908 |
| 2022-07-18 | 786.00 | 810.00 | 781.00 | 800.00 | 3,469.98 | 77,817 |
| 2022-07-15 | 801.00 | 801.00 | 778.00 | 790.00 | 3,426.61 | 126,186 |
| 2022-07-14 | 806.00 | 809.00 | 790.00 | 802.00 | 3,478.66 | 107,970 |
| 2022-07-13 | 814.00 | 815.00 | 793.00 | 805.00 | 3,491.67 | 85,290 |
| 2022-07-12 | 815.00 | 816.00 | 783.00 | 811.00 | 3,517.69 | 100,566 |
| 2022-07-11 | 828.00 | 839.00 | 817.00 | 822.00 | 3,565.40 | 101,719 |
| 2022-07-08 | 830.00 | 845.00 | 824.00 | 827.00 | 3,587.09 | 94,349 |
| 2022-07-07 | 815.00 | 831.00 | 810.00 | 820.00 | 3,556.73 | 78,922 |
| 2022-07-06 | 828.00 | 829.00 | 810.00 | 812.00 | 3,522.03 | 136,104 |
| 2022-07-05 | 825.00 | 841.00 | 820.00 | 828.00 | 3,591.43 | 86,934 |
| 2022-07-04 | 857.00 | 876.00 | 817.00 | 825.00 | 3,578.42 | 140,930 |
| 2022-07-01 | 861.00 | 891.00 | 853.00 | 854.00 | 3,704.20 | 146,994 |
| 2022-06-30 | 890.00 | 890.00 | 855.00 | 861.00 | 3,734.57 | 205,409 |
| 2022-06-29 | 878.00 | 902.00 | 875.00 | 890.00 | 3,860.35 | 286,895 |
| 2022-06-28 | 925.00 | 926.00 | 900.00 | 903.00 | 3,916.74 | 217,702 |
| 2022-06-27 | 933.00 | 960.00 | 916.00 | 924.00 | 4,007.83 | 210,745 |
| 2022-06-24 | 939.00 | 939.00 | 904.00 | 933.00 | 4,046.86 | 143,092 |
| 2022-06-23 | 943.00 | 952.00 | 900.00 | 900.00 | 3,903.73 | 371,675 |
| 2022-06-22 | 915.00 | 965.00 | 895.00 | 943.00 | 4,090.24 | 504,882 |
| 2022-06-21 | 901.00 | 952.00 | 875.00 | 918.00 | 3,981.80 | 421,365 |
| 2022-06-20 | 995.00 | 995.00 | 900.00 | 909.00 | 3,942.76 | 391,642 |
| 2022-06-17 | 963.00 | 984.00 | 921.00 | 973.00 | 4,220.36 | 240,250 |
| 2022-06-16 | 1,000.00 | 1,020.00 | 985.00 | 990.00 | 4,294.10 | 259,710 |
| 2022-06-15 | 1,035.00 | 1,040.00 | 995.00 | 999.00 | 4,333.14 | 306,630 |
| 2022-06-14 | 995.00 | 1,045.00 | 995.00 | 1,040.00 | 4,510.97 | 432,171 |
| 2022-06-13 | 1,085.00 | 1,090.00 | 1,020.00 | 1,040.00 | 4,510.97 | 649,005 |
| 2022-06-10 | 1,055.00 | 1,090.00 | 1,025.00 | 1,075.00 | 4,662.79 | 613,141 |
| 2022-06-09 | 1,130.00 | 1,150.00 | 1,060.00 | 1,065.00 | 4,619.41 | 1,949,150 |
| 2022-06-08 | 1,070.00 | 1,095.00 | 1,050.00 | 1,080.00 | 4,684.47 | 989,662 |
| 2022-06-07 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 4,576.04 | 478,724 |
| 2022-06-03 | 1,000.00 | 1,095.00 | 998.00 | 1,060.00 | 4,597.72 | 1,849,286 |
| 2022-06-02 | 983.00 | 1,020.00 | 912.00 | 994.00 | 4,311.45 | 719,796 |
| 2022-05-31 | 988.00 | 988.00 | 973.00 | 973.00 | 4,220.36 | 109,924 |
| 2022-05-30 | 988.00 | 988.00 | 971.00 | 975.00 | 4,229.04 | 147,470 |
| 2022-05-27 | 983.00 | 997.00 | 971.00 | 977.00 | 4,237.71 | 132,846 |
| 2022-05-26 | 1,010.00 | 1,010.00 | 972.00 | 983.00 | 4,263.74 | 195,782 |
| 2022-05-25 | 1,010.00 | 1,035.00 | 991.00 | 992.00 | 4,302.78 | 406,831 |
| 2022-05-24 | 975.00 | 1,030.00 | 966.00 | 1,010.00 | 4,380.85 | 617,460 |
| 2022-05-23 | 996.00 | 999.00 | 956.00 | 974.00 | 4,224.70 | 347,172 |
| 2022-05-20 | 1,010.00 | 1,015.00 | 993.00 | 993.00 | 4,307.11 | 349,974 |
| 2022-05-19 | 995.00 | 1,005.00 | 987.00 | 1,000.00 | 4,337.48 | 303,983 |
| 2022-05-18 | 1,015.00 | 1,035.00 | 1,005.00 | 1,015.00 | 4,402.54 | 285,775 |
| 2022-05-17 | 995.00 | 1,030.00 | 974.00 | 1,015.00 | 4,402.54 | 395,742 |
| 2022-05-16 | 1,080.00 | 1,080.00 | 976.00 | 1,015.00 | 4,402.54 | 781,359 |
| 2022-05-13 | 999.00 | 1,015.00 | 975.00 | 1,000.00 | 4,337.48 | 716,697 |
| 2022-05-12 | 983.00 | 1,015.00 | 960.00 | 973.00 | 4,220.36 | 1,544,018 |
| 2022-05-11 | 946.00 | 999.00 | 946.00 | 955.00 | 4,142.29 | 939,594 |
| 2022-05-10 | 850.00 | 996.00 | 805.00 | 935.00 | 4,055.54 | 1,445,258 |
| 2022-05-09 | 913.00 | 913.00 | 855.00 | 871.00 | 3,777.94 | 153,985 |
| 2022-05-06 | 922.00 | 922.00 | 905.00 | 913.00 | 3,960.11 | 69,361 |
| 2022-05-04 | 941.00 | 950.00 | 916.00 | 922.00 | 3,999.15 | 110,757 |
| 2022-05-03 | 935.00 | 956.00 | 930.00 | 940.00 | 4,077.23 | 131,956 |
| 2022-05-02 | 915.00 | 930.00 | 905.00 | 930.00 | 4,033.85 | 126,778 |
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.