Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 553.00 | 557.00 | 544.00 | 546.00 | 546.00 | 231,205 |
| 2025-10-23 | 559.00 | 559.00 | 547.00 | 553.00 | 553.00 | 239,708 |
| 2025-10-22 | 555.00 | 561.00 | 543.00 | 552.00 | 552.00 | 227,092 |
| 2025-10-21 | 584.00 | 584.00 | 550.00 | 551.00 | 551.00 | 307,991 |
| 2025-10-20 | 560.00 | 570.00 | 555.00 | 556.00 | 556.00 | 220,404 |
| 2025-10-17 | 570.00 | 590.00 | 557.00 | 560.00 | 560.00 | 129,189 |
| 2025-10-16 | 561.00 | 580.00 | 560.00 | 568.00 | 568.00 | 413,171 |
| 2025-10-15 | 562.00 | 567.00 | 553.00 | 565.00 | 565.00 | 134,994 |
| 2025-10-14 | 561.00 | 573.00 | 546.00 | 562.00 | 562.00 | 291,872 |
| 2025-10-13 | 562.00 | 578.00 | 556.00 | 560.00 | 560.00 | 294,211 |
| 2025-10-10 | 572.00 | 578.00 | 557.00 | 568.00 | 568.00 | 238,959 |
| 2025-10-02 | 550.00 | 579.00 | 548.00 | 575.00 | 575.00 | 507,969 |
| 2025-10-01 | 549.00 | 565.00 | 539.00 | 542.00 | 542.00 | 256,784 |
| 2025-09-30 | 563.00 | 563.00 | 548.00 | 550.00 | 550.00 | 135,709 |
| 2025-09-29 | 553.00 | 563.00 | 552.00 | 554.00 | 554.00 | 140,678 |
| 2025-09-26 | 558.00 | 562.00 | 547.00 | 553.00 | 553.00 | 177,624 |
| 2025-09-25 | 564.00 | 564.00 | 552.00 | 560.00 | 560.00 | 170,856 |
| 2025-09-24 | 569.00 | 570.00 | 549.00 | 558.00 | 558.00 | 402,960 |
| 2025-09-23 | 564.00 | 587.00 | 548.00 | 569.00 | 569.00 | 1,023,253 |
| 2025-09-22 | 569.00 | 569.00 | 549.00 | 564.00 | 564.00 | 547,126 |
| 2025-09-19 | 566.00 | 570.00 | 557.00 | 561.00 | 561.00 | 201,782 |
| 2025-09-18 | 561.00 | 569.00 | 550.00 | 569.00 | 569.00 | 320,558 |
| 2025-09-17 | 562.00 | 564.00 | 554.00 | 561.00 | 561.00 | 238,005 |
| 2025-09-16 | 567.00 | 574.00 | 545.00 | 562.00 | 562.00 | 537,058 |
| 2025-09-15 | 566.00 | 620.00 | 559.00 | 569.00 | 569.00 | 1,595,705 |
| 2025-09-12 | 576.00 | 588.00 | 564.00 | 566.00 | 566.00 | 665,265 |
| 2025-09-11 | 582.00 | 591.00 | 570.00 | 576.00 | 576.00 | 439,898 |
| 2025-09-10 | 596.00 | 641.00 | 574.00 | 582.00 | 582.00 | 1,522,440 |
| 2025-09-09 | 580.00 | 627.00 | 577.00 | 596.00 | 596.00 | 806,620 |
| 2025-09-08 | 616.00 | 616.00 | 576.00 | 580.00 | 580.00 | 362,212 |
| 2025-09-05 | 604.00 | 606.00 | 560.00 | 588.00 | 588.00 | 379,824 |
| 2025-09-04 | 600.00 | 613.00 | 583.00 | 608.00 | 608.00 | 560,585 |
| 2025-09-03 | 555.00 | 644.00 | 555.00 | 600.00 | 600.00 | 4,559,370 |
| 2025-09-02 | 550.00 | 573.00 | 550.00 | 561.00 | 561.00 | 319,681 |
| 2025-09-01 | 572.00 | 583.00 | 554.00 | 554.00 | 554.00 | 712,693 |
| 2025-08-29 | 542.00 | 630.00 | 538.00 | 567.00 | 567.00 | 2,714,564 |
| 2025-08-28 | 554.00 | 565.00 | 537.00 | 542.00 | 542.00 | 601,677 |
| 2025-08-27 | 565.00 | 567.00 | 546.00 | 549.00 | 549.00 | 470,324 |
| 2025-08-26 | 579.00 | 613.00 | 559.00 | 563.00 | 563.00 | 760,162 |
| 2025-08-25 | 578.00 | 590.00 | 577.00 | 579.00 | 579.00 | 138,894 |
| 2025-08-22 | 577.00 | 591.00 | 574.00 | 578.00 | 578.00 | 284,368 |
| 2025-08-21 | 581.00 | 592.00 | 575.00 | 580.00 | 580.00 | 180,179 |
| 2025-08-20 | 607.00 | 610.00 | 581.00 | 582.00 | 582.00 | 322,840 |
| 2025-08-19 | 600.00 | 612.00 | 577.00 | 607.00 | 607.00 | 228,177 |
| 2025-08-18 | 609.00 | 616.00 | 582.00 | 598.00 | 598.00 | 246,273 |
| 2025-08-14 | 622.00 | 630.00 | 596.00 | 609.00 | 609.00 | 513,931 |
| 2025-08-13 | 620.00 | 641.00 | 616.00 | 622.00 | 622.00 | 381,364 |
| 2025-08-12 | 622.00 | 644.00 | 616.00 | 625.00 | 625.00 | 415,506 |
| 2025-08-11 | 640.00 | 650.00 | 621.00 | 622.00 | 622.00 | 546,110 |
| 2025-08-08 | 643.00 | 657.00 | 618.00 | 641.00 | 641.00 | 559,740 |
| 2025-08-07 | 686.00 | 686.00 | 639.00 | 643.00 | 643.00 | 727,727 |
| 2025-08-06 | 661.00 | 669.00 | 648.00 | 657.00 | 657.00 | 699,279 |
| 2025-08-05 | 708.00 | 708.00 | 651.00 | 676.00 | 676.00 | 1,576,753 |
| 2025-08-04 | 640.00 | 758.00 | 638.00 | 680.00 | 680.00 | 12,600,090 |
| 2025-08-01 | 675.00 | 726.00 | 608.00 | 608.00 | 608.00 | 5,470,515 |
| 2025-07-31 | 786.00 | 794.00 | 656.00 | 668.00 | 668.00 | 8,209,665 |
| 2025-07-30 | 570.00 | 741.00 | 562.00 | 741.00 | 741.00 | 22,290,650 |
| 2025-07-29 | 568.00 | 590.00 | 545.00 | 570.00 | 570.00 | 410,677 |
| 2025-07-28 | 584.00 | 599.00 | 550.00 | 568.00 | 568.00 | 442,726 |
| 2025-07-25 | 588.00 | 640.00 | 572.00 | 583.00 | 583.00 | 707,985 |
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.