Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 779.00 | 877.00 | 700.00 | 701.00 | 701.00 | 7,343,228 |
| 2025-04-24 | 822.00 | 842.00 | 763.00 | 779.00 | 675.78 | 297,109 |
| 2025-04-23 | 836.00 | 845.00 | 821.00 | 821.00 | 712.21 | 54,265 |
| 2025-04-22 | 835.00 | 864.00 | 801.00 | 824.00 | 714.82 | 50,439 |
| 2025-04-21 | 841.00 | 861.00 | 830.00 | 843.00 | 731.30 | 35,250 |
| 2025-04-18 | 858.00 | 858.00 | 839.00 | 851.00 | 738.24 | 22,316 |
| 2025-04-17 | 865.00 | 865.00 | 844.00 | 858.00 | 744.31 | 9,240 |
| 2025-04-16 | 850.00 | 859.00 | 844.00 | 858.00 | 744.31 | 6,246 |
| 2025-04-15 | 851.00 | 863.00 | 845.00 | 850.00 | 737.37 | 13,322 |
| 2025-04-14 | 855.00 | 864.00 | 839.00 | 860.00 | 746.05 | 32,726 |
| 2025-04-11 | 864.00 | 864.00 | 832.00 | 855.00 | 741.71 | 18,136 |
| 2025-04-10 | 838.00 | 860.00 | 830.00 | 859.00 | 745.18 | 57,636 |
| 2025-04-09 | 846.00 | 846.00 | 820.00 | 838.00 | 726.96 | 14,084 |
| 2025-04-08 | 815.00 | 839.00 | 812.00 | 838.00 | 726.96 | 22,809 |
| 2025-04-07 | 836.00 | 841.00 | 801.00 | 820.00 | 711.35 | 29,834 |
| 2025-04-04 | 830.00 | 837.00 | 800.00 | 836.00 | 725.23 | 39,037 |
| 2025-04-03 | 800.00 | 842.00 | 800.00 | 830.00 | 720.02 | 60,958 |
| 2025-04-02 | 841.00 | 950.00 | 800.00 | 800.00 | 694.00 | 295,284 |
| 2025-04-01 | 840.00 | 848.00 | 822.00 | 841.00 | 729.56 | 33,379 |
| 2025-03-31 | 840.00 | 843.00 | 777.00 | 840.00 | 728.70 | 22,073 |
| 2025-03-28 | 826.00 | 840.00 | 825.00 | 840.00 | 728.70 | 28,011 |
| 2025-03-27 | 828.00 | 830.00 | 813.00 | 826.00 | 716.55 | 19,170 |
| 2025-03-26 | 815.00 | 827.00 | 807.00 | 823.00 | 713.95 | 12,619 |
| 2025-03-25 | 820.00 | 820.00 | 795.00 | 815.00 | 707.01 | 48,752 |
| 2025-03-24 | 813.00 | 821.00 | 800.00 | 814.00 | 706.14 | 19,880 |
| 2025-03-21 | 761.00 | 813.00 | 761.00 | 813.00 | 705.27 | 47,535 |
| 2025-03-20 | 825.00 | 846.00 | 797.00 | 808.00 | 700.94 | 60,388 |
| 2025-03-19 | 835.00 | 842.00 | 825.00 | 825.00 | 715.68 | 53,509 |
| 2025-03-18 | 830.00 | 841.00 | 830.00 | 835.00 | 724.36 | 33,011 |
| 2025-03-17 | 835.00 | 867.00 | 830.00 | 830.00 | 720.02 | 34,679 |
| 2025-03-14 | 837.00 | 850.00 | 835.00 | 835.00 | 724.36 | 18,559 |
| 2025-03-13 | 837.00 | 848.00 | 837.00 | 837.00 | 726.09 | 59,779 |
| 2025-03-12 | 842.00 | 848.00 | 830.00 | 837.00 | 726.09 | 49,396 |
| 2025-03-11 | 857.00 | 867.00 | 806.00 | 848.00 | 735.64 | 55,797 |
| 2025-03-10 | 875.00 | 893.00 | 872.00 | 874.00 | 758.19 | 61,709 |
| 2025-03-07 | 878.00 | 890.00 | 865.00 | 881.00 | 764.26 | 10,440 |
| 2025-03-06 | 877.00 | 894.00 | 863.00 | 878.00 | 761.66 | 36,773 |
| 2025-03-05 | 882.00 | 895.00 | 855.00 | 872.00 | 756.46 | 48,822 |
| 2025-03-04 | 857.00 | 890.00 | 855.00 | 882.00 | 765.13 | 63,573 |
| 2025-02-28 | 860.00 | 880.00 | 841.00 | 857.00 | 743.44 | 116,702 |
| 2025-02-27 | 898.00 | 910.00 | 860.00 | 869.00 | 753.85 | 115,691 |
| 2025-02-26 | 964.00 | 974.00 | 897.00 | 898.00 | 779.01 | 435,866 |
| 2025-02-25 | 1,030.00 | 1,030.00 | 991.00 | 1,006.00 | 872.70 | 13,953 |
| 2025-02-24 | 1,012.00 | 1,012.00 | 995.00 | 1,000.00 | 867.50 | 57,583 |
| 2025-02-21 | 1,001.00 | 1,016.00 | 984.00 | 1,012.00 | 877.90 | 43,614 |
| 2025-02-20 | 1,005.00 | 1,010.00 | 993.00 | 1,001.00 | 868.36 | 32,056 |
| 2025-02-19 | 1,006.00 | 1,023.00 | 960.00 | 1,005.00 | 871.83 | 58,465 |
| 2025-02-18 | 1,014.00 | 1,029.00 | 961.00 | 1,015.00 | 880.51 | 36,624 |
| 2025-02-17 | 1,039.00 | 1,080.00 | 1,020.00 | 1,023.00 | 887.45 | 61,702 |
| 2025-02-14 | 1,090.00 | 1,105.00 | 1,035.00 | 1,040.00 | 902.19 | 130,372 |
| 2025-02-13 | 1,129.00 | 1,147.00 | 1,060.00 | 1,089.00 | 944.70 | 198,027 |
| 2025-02-12 | 1,074.00 | 1,128.00 | 1,020.00 | 1,128.00 | 978.53 | 154,712 |
| 2025-02-11 | 1,096.00 | 1,285.00 | 1,041.00 | 1,083.00 | 939.50 | 1,852,173 |
| 2025-02-10 | 989.00 | 1,087.00 | 989.00 | 1,050.00 | 910.87 | 165,872 |
| 2025-02-07 | 1,010.00 | 1,010.00 | 963.00 | 995.00 | 863.16 | 14,951 |
| 2025-02-06 | 1,000.00 | 1,027.00 | 986.00 | 1,005.00 | 871.83 | 47,523 |
| 2025-02-05 | 1,018.00 | 1,021.00 | 950.00 | 1,000.00 | 867.50 | 42,671 |
| 2025-02-04 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 883.11 | 33,281 |
| 2025-02-03 | 982.00 | 1,040.00 | 981.00 | 1,019.00 | 883.98 | 67,891 |
| 2025-01-31 | 983.00 | 999.00 | 957.00 | 991.00 | 859.69 | 26,084 |
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.