Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,517.00 | 1,517.00 | 1,225.00 | 1,517.00 | 1,517.00 | 46,548,199 |
| 2026-01-20 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 3,030,580 |
| 2026-01-19 | 898.00 | 898.00 | 896.00 | 898.00 | 898.00 | 4,889,138 |
| 2026-01-16 | 722.00 | 722.00 | 652.00 | 691.00 | 691.00 | 1,213,386 |
| 2026-01-15 | 626.00 | 747.00 | 626.00 | 716.00 | 716.00 | 5,020,309 |
| 2026-01-14 | 630.00 | 640.00 | 615.00 | 626.00 | 626.00 | 261,601 |
| 2026-01-13 | 669.00 | 680.00 | 631.00 | 637.00 | 637.00 | 308,279 |
| 2026-01-12 | 633.00 | 685.00 | 633.00 | 669.00 | 669.00 | 569,551 |
| 2026-01-09 | 640.00 | 647.00 | 623.00 | 633.00 | 633.00 | 150,186 |
| 2026-01-08 | 658.00 | 669.00 | 615.00 | 640.00 | 640.00 | 305,148 |
| 2026-01-07 | 686.00 | 700.00 | 642.00 | 650.00 | 650.00 | 449,637 |
| 2026-01-06 | 673.00 | 699.00 | 662.00 | 687.00 | 687.00 | 303,020 |
| 2026-01-05 | 690.00 | 690.00 | 640.00 | 679.00 | 679.00 | 526,958 |
| 2026-01-02 | 642.00 | 708.00 | 641.00 | 690.00 | 690.00 | 1,682,555 |
| 2025-12-30 | 601.00 | 650.00 | 600.00 | 641.00 | 641.00 | 661,421 |
| 2025-12-29 | 583.00 | 604.00 | 576.00 | 600.00 | 600.00 | 377,023 |
| 2025-12-26 | 595.00 | 595.00 | 572.00 | 583.00 | 583.00 | 251,376 |
| 2025-12-24 | 576.00 | 597.00 | 569.00 | 585.00 | 585.00 | 347,771 |
| 2025-12-23 | 575.00 | 576.00 | 551.00 | 576.00 | 576.00 | 137,635 |
| 2025-12-22 | 562.00 | 582.00 | 553.00 | 571.00 | 571.00 | 155,754 |
| 2025-12-19 | 561.00 | 570.00 | 554.00 | 562.00 | 562.00 | 47,882 |
| 2025-12-18 | 564.00 | 570.00 | 545.00 | 561.00 | 561.00 | 218,212 |
| 2025-12-17 | 565.00 | 579.00 | 556.00 | 567.00 | 567.00 | 105,162 |
| 2025-12-16 | 583.00 | 590.00 | 560.00 | 564.00 | 564.00 | 211,237 |
| 2025-12-15 | 570.00 | 595.00 | 556.00 | 588.00 | 588.00 | 453,179 |
| 2025-12-12 | 572.00 | 583.00 | 561.00 | 569.00 | 569.00 | 165,909 |
| 2025-12-11 | 580.00 | 580.00 | 551.00 | 572.00 | 572.00 | 266,136 |
| 2025-12-10 | 545.00 | 583.00 | 545.00 | 573.00 | 573.00 | 570,061 |
| 2025-12-09 | 555.00 | 590.00 | 539.00 | 545.00 | 545.00 | 486,430 |
| 2025-12-08 | 553.00 | 574.00 | 542.00 | 551.00 | 551.00 | 451,412 |
| 2025-12-05 | 532.00 | 568.00 | 523.00 | 553.00 | 553.00 | 457,248 |
| 2025-12-04 | 516.00 | 544.00 | 516.00 | 532.00 | 532.00 | 132,966 |
| 2025-12-03 | 520.00 | 533.00 | 520.00 | 522.00 | 522.00 | 69,353 |
| 2025-12-02 | 531.00 | 542.00 | 507.00 | 520.00 | 520.00 | 186,078 |
| 2025-12-01 | 501.00 | 552.00 | 501.00 | 526.00 | 526.00 | 475,598 |
| 2025-11-28 | 501.00 | 512.00 | 497.00 | 501.00 | 501.00 | 83,067 |
| 2025-11-27 | 513.00 | 514.00 | 498.00 | 501.00 | 501.00 | 93,136 |
| 2025-11-26 | 510.00 | 517.00 | 502.00 | 507.00 | 507.00 | 46,690 |
| 2025-11-25 | 500.00 | 506.00 | 494.00 | 506.00 | 506.00 | 48,067 |
| 2025-11-24 | 494.00 | 500.00 | 485.00 | 497.00 | 497.00 | 131,837 |
| 2025-11-21 | 510.00 | 512.00 | 487.00 | 494.00 | 494.00 | 245,657 |
| 2025-11-20 | 503.00 | 522.00 | 500.00 | 510.00 | 510.00 | 258,578 |
| 2025-11-19 | 519.00 | 534.00 | 498.00 | 501.00 | 501.00 | 308,194 |
| 2025-11-18 | 551.00 | 552.00 | 513.00 | 521.00 | 521.00 | 350,054 |
| 2025-11-17 | 563.00 | 574.00 | 545.00 | 551.00 | 551.00 | 442,652 |
| 2025-11-14 | 571.00 | 571.00 | 556.00 | 563.00 | 563.00 | 116,771 |
| 2025-11-13 | 565.00 | 569.00 | 561.00 | 569.00 | 569.00 | 127,905 |
| 2025-11-12 | 556.00 | 569.00 | 550.00 | 569.00 | 569.00 | 275,597 |
| 2025-11-11 | 565.00 | 576.00 | 554.00 | 555.00 | 555.00 | 166,021 |
| 2025-11-10 | 569.00 | 570.00 | 556.00 | 565.00 | 565.00 | 134,136 |
| 2025-11-07 | 579.00 | 584.00 | 558.00 | 565.00 | 565.00 | 540,699 |
| 2025-11-06 | 590.00 | 591.00 | 568.00 | 580.00 | 580.00 | 277,157 |
| 2025-11-05 | 573.00 | 585.00 | 560.00 | 585.00 | 585.00 | 398,642 |
| 2025-11-04 | 585.00 | 598.00 | 569.00 | 573.00 | 573.00 | 242,513 |
| 2025-11-03 | 560.00 | 593.00 | 560.00 | 585.00 | 585.00 | 577,350 |
| 2025-10-31 | 556.00 | 571.00 | 556.00 | 562.00 | 562.00 | 281,105 |
| 2025-10-30 | 573.00 | 575.00 | 556.00 | 556.00 | 556.00 | 238,274 |
| 2025-10-29 | 555.00 | 610.00 | 554.00 | 573.00 | 573.00 | 1,084,122 |
| 2025-10-28 | 571.00 | 571.00 | 552.00 | 553.00 | 553.00 | 262,247 |
| 2025-10-27 | 550.00 | 572.00 | 546.00 | 569.00 | 569.00 | 391,215 |
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.