Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 588.00 | 640.00 | 572.00 | 583.00 | 583.00 | 707,985 |
| 2025-07-24 | 587.00 | 605.00 | 580.00 | 594.00 | 594.00 | 235,113 |
| 2025-07-23 | 597.00 | 620.00 | 579.00 | 587.00 | 587.00 | 465,045 |
| 2025-07-22 | 605.00 | 619.00 | 597.00 | 597.00 | 597.00 | 379,824 |
| 2025-07-21 | 615.00 | 623.00 | 603.00 | 605.00 | 605.00 | 339,262 |
| 2025-07-18 | 630.00 | 631.00 | 606.00 | 615.00 | 615.00 | 246,888 |
| 2025-07-17 | 637.00 | 650.00 | 597.00 | 630.00 | 630.00 | 841,873 |
| 2025-07-16 | 619.00 | 644.00 | 599.00 | 637.00 | 637.00 | 1,655,609 |
| 2025-07-15 | 585.00 | 633.00 | 567.00 | 606.00 | 606.00 | 1,243,647 |
| 2025-07-14 | 595.00 | 595.00 | 574.00 | 582.00 | 582.00 | 86,712 |
| 2025-07-11 | 597.00 | 600.00 | 580.00 | 590.00 | 590.00 | 128,645 |
| 2025-07-10 | 578.00 | 600.00 | 570.00 | 597.00 | 597.00 | 279,770 |
| 2025-07-09 | 573.00 | 579.00 | 567.00 | 573.00 | 573.00 | 46,070 |
| 2025-07-08 | 566.00 | 579.00 | 560.00 | 577.00 | 577.00 | 191,114 |
| 2025-07-07 | 575.00 | 575.00 | 557.00 | 566.00 | 566.00 | 116,012 |
| 2025-07-04 | 563.00 | 575.00 | 558.00 | 575.00 | 575.00 | 207,795 |
| 2025-07-03 | 561.00 | 578.00 | 558.00 | 563.00 | 563.00 | 242,787 |
| 2025-07-02 | 554.00 | 565.00 | 547.00 | 561.00 | 561.00 | 172,744 |
| 2025-07-01 | 555.00 | 565.00 | 548.00 | 554.00 | 554.00 | 369,952 |
| 2025-06-30 | 549.00 | 563.00 | 540.00 | 555.00 | 555.00 | 201,755 |
| 2025-06-27 | 565.00 | 570.00 | 547.00 | 554.00 | 554.00 | 367,664 |
| 2025-06-26 | 575.00 | 584.00 | 541.00 | 565.00 | 565.00 | 466,066 |
| 2025-06-25 | 559.00 | 581.00 | 549.00 | 575.00 | 575.00 | 961,008 |
| 2025-06-24 | 551.00 | 565.00 | 544.00 | 559.00 | 559.00 | 408,450 |
| 2025-06-23 | 535.00 | 559.00 | 519.00 | 552.00 | 552.00 | 3,989,582 |
| 2025-06-20 | 623.00 | 632.00 | 588.00 | 594.00 | 594.00 | 528,907 |
| 2025-06-19 | 663.00 | 664.00 | 613.00 | 620.00 | 620.00 | 441,903 |
| 2025-06-18 | 667.00 | 685.00 | 645.00 | 648.00 | 648.00 | 404,868 |
| 2025-06-17 | 689.00 | 722.00 | 665.00 | 665.00 | 665.00 | 362,533 |
| 2025-06-16 | 684.00 | 706.00 | 676.00 | 689.00 | 689.00 | 186,322 |
| 2025-06-13 | 701.00 | 714.00 | 684.00 | 684.00 | 684.00 | 228,937 |
| 2025-06-12 | 710.00 | 717.00 | 692.00 | 699.00 | 699.00 | 150,015 |
| 2025-06-11 | 728.00 | 728.00 | 690.00 | 710.00 | 710.00 | 387,262 |
| 2025-06-10 | 749.00 | 749.00 | 716.00 | 721.00 | 721.00 | 191,071 |
| 2025-06-09 | 786.00 | 786.00 | 720.00 | 738.00 | 738.00 | 266,211 |
| 2025-06-05 | 750.00 | 810.00 | 734.00 | 774.00 | 774.00 | 265,466 |
| 2025-06-04 | 780.00 | 782.00 | 740.00 | 750.00 | 750.00 | 289,096 |
| 2025-06-02 | 802.00 | 804.00 | 769.00 | 779.00 | 779.00 | 236,656 |
| 2025-05-30 | 886.00 | 886.00 | 793.00 | 802.00 | 802.00 | 548,016 |
| 2025-05-29 | 869.00 | 911.00 | 800.00 | 898.00 | 898.00 | 491,492 |
| 2025-05-28 | 850.00 | 913.00 | 820.00 | 910.00 | 910.00 | 969,630 |
| 2025-05-27 | 786.00 | 830.00 | 730.00 | 830.00 | 830.00 | 804,294 |
| 2025-05-26 | 720.00 | 855.00 | 715.00 | 800.00 | 800.00 | 2,273,280 |
| 2025-05-23 | 720.00 | 945.00 | 697.00 | 723.00 | 723.00 | 7,320,529 |
| 2025-05-22 | 737.00 | 760.00 | 710.00 | 727.00 | 727.00 | 160,534 |
| 2025-05-21 | 691.00 | 794.00 | 684.00 | 732.00 | 732.00 | 710,709 |
| 2025-05-20 | 703.00 | 727.00 | 681.00 | 690.00 | 690.00 | 119,945 |
| 2025-05-19 | 739.00 | 789.00 | 700.00 | 700.00 | 700.00 | 170,032 |
| 2025-05-16 | 777.00 | 815.00 | 750.00 | 750.00 | 750.00 | 80,291 |
| 2025-05-15 | 790.00 | 819.00 | 774.00 | 777.00 | 777.00 | 72,664 |
| 2025-05-14 | 789.00 | 795.00 | 774.00 | 792.00 | 792.00 | 53,052 |
| 2025-05-13 | 785.00 | 798.00 | 782.00 | 789.00 | 789.00 | 61,998 |
| 2025-05-12 | 785.00 | 791.00 | 768.00 | 785.00 | 785.00 | 69,634 |
| 2025-05-09 | 830.00 | 836.00 | 785.00 | 785.00 | 785.00 | 192,390 |
| 2025-05-08 | 796.00 | 924.00 | 770.00 | 830.00 | 830.00 | 949,240 |
| 2025-05-07 | 842.00 | 842.00 | 780.00 | 780.00 | 780.00 | 167,323 |
| 2025-05-02 | 833.00 | 833.00 | 790.00 | 794.00 | 794.00 | 250,704 |
| 2025-04-30 | 729.00 | 866.00 | 729.00 | 833.00 | 833.00 | 2,027,132 |
| 2025-04-29 | 734.00 | 734.00 | 695.00 | 729.00 | 729.00 | 196,591 |
| 2025-04-28 | 700.00 | 819.00 | 660.00 | 717.00 | 717.00 | 1,167,863 |
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.