Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 975.00 | 992.00 | 957.00 | 983.00 | 852.75 | 61,160 |
| 2025-01-23 | 982.00 | 1,019.00 | 925.00 | 985.00 | 854.48 | 106,207 |
| 2025-01-22 | 994.00 | 1,190.00 | 964.00 | 971.00 | 842.34 | 1,201,449 |
| 2025-01-21 | 991.00 | 1,079.00 | 986.00 | 994.00 | 862.29 | 34,445 |
| 2025-01-20 | 1,000.00 | 1,000.00 | 980.00 | 993.00 | 861.42 | 17,419 |
| 2025-01-17 | 1,036.00 | 1,036.00 | 985.00 | 985.00 | 854.48 | 18,202 |
| 2025-01-16 | 989.00 | 1,029.00 | 989.00 | 1,003.00 | 870.10 | 12,060 |
| 2025-01-15 | 987.00 | 998.00 | 962.00 | 998.00 | 865.76 | 30,838 |
| 2025-01-14 | 1,006.00 | 1,039.00 | 962.00 | 987.00 | 856.22 | 24,808 |
| 2025-01-13 | 999.00 | 1,012.00 | 997.00 | 1,011.00 | 877.04 | 19,454 |
| 2025-01-10 | 1,011.00 | 1,050.00 | 987.00 | 999.00 | 866.63 | 32,155 |
| 2025-01-09 | 1,006.00 | 1,010.00 | 1,002.00 | 1,005.00 | 871.83 | 7,909 |
| 2025-01-08 | 1,017.00 | 1,017.00 | 1,000.00 | 1,003.00 | 870.10 | 16,507 |
| 2025-01-07 | 1,017.00 | 1,020.00 | 999.00 | 1,018.00 | 883.11 | 29,138 |
| 2025-01-06 | 1,039.00 | 1,039.00 | 1,009.00 | 1,020.00 | 884.84 | 28,992 |
| 2025-01-03 | 1,040.00 | 1,054.00 | 1,011.00 | 1,020.00 | 884.84 | 66,865 |
| 2025-01-02 | 1,005.00 | 1,090.00 | 997.00 | 1,023.00 | 887.45 | 64,904 |
| 2024-12-30 | 973.00 | 1,002.00 | 968.00 | 995.00 | 863.16 | 27,848 |
| 2024-12-27 | 998.00 | 1,030.00 | 961.00 | 980.00 | 850.15 | 52,406 |
| 2024-12-26 | 970.00 | 1,019.00 | 958.00 | 981.00 | 851.01 | 130,621 |
| 2024-12-24 | 1,006.00 | 1,006.00 | 970.00 | 970.00 | 841.47 | 88,570 |
| 2024-12-23 | 1,030.00 | 1,040.00 | 1,001.00 | 1,006.00 | 872.70 | 122,651 |
| 2024-12-20 | 961.00 | 1,144.00 | 945.00 | 1,012.00 | 877.90 | 595,522 |
| 2024-12-19 | 951.00 | 999.00 | 950.00 | 961.00 | 833.66 | 112,783 |
| 2024-12-18 | 961.00 | 1,004.00 | 943.00 | 1,004.00 | 870.97 | 344,596 |
| 2024-12-17 | 920.00 | 1,180.00 | 874.00 | 1,000.00 | 867.50 | 3,029,724 |
| 2024-12-16 | 928.00 | 928.00 | 887.00 | 921.00 | 798.96 | 36,995 |
| 2024-12-13 | 893.00 | 910.00 | 884.00 | 897.00 | 778.14 | 36,305 |
| 2024-12-12 | 887.00 | 899.00 | 886.00 | 893.00 | 774.67 | 56,757 |
| 2024-12-11 | 884.00 | 899.00 | 833.00 | 896.00 | 777.28 | 41,521 |
| 2024-12-10 | 816.00 | 883.00 | 816.00 | 872.00 | 756.46 | 58,052 |
| 2024-12-09 | 899.00 | 899.00 | 837.00 | 838.00 | 726.96 | 72,337 |
| 2024-12-06 | 890.00 | 908.00 | 865.00 | 899.00 | 779.88 | 61,713 |
| 2024-12-05 | 953.00 | 977.00 | 892.00 | 892.00 | 773.81 | 140,247 |
| 2024-12-04 | 944.00 | 957.00 | 912.00 | 940.00 | 815.45 | 60,958 |
| 2024-12-03 | 950.00 | 989.00 | 943.00 | 944.00 | 818.92 | 110,583 |
| 2024-12-02 | 971.00 | 980.00 | 937.00 | 942.00 | 817.18 | 176,248 |
| 2024-11-29 | 950.00 | 1,226.00 | 940.00 | 971.00 | 842.34 | 3,340,079 |
| 2024-11-28 | 950.00 | 955.00 | 938.00 | 951.00 | 824.99 | 20,159 |
| 2024-11-27 | 958.00 | 983.00 | 948.00 | 958.00 | 831.06 | 44,207 |
| 2024-11-26 | 955.00 | 969.00 | 950.00 | 958.00 | 831.06 | 35,033 |
| 2024-11-25 | 953.00 | 964.00 | 947.00 | 955.00 | 828.46 | 39,730 |
| 2024-11-22 | 968.00 | 968.00 | 948.00 | 953.00 | 826.72 | 81,784 |
| 2024-11-21 | 986.00 | 986.00 | 964.00 | 968.00 | 839.74 | 32,340 |
| 2024-11-20 | 1,000.00 | 1,000.00 | 968.00 | 972.00 | 843.21 | 77,541 |
| 2024-11-19 | 1,014.00 | 1,019.00 | 986.00 | 995.00 | 863.16 | 47,699 |
| 2024-11-18 | 1,015.00 | 1,030.00 | 1,003.00 | 1,014.00 | 879.64 | 47,254 |
| 2024-11-15 | 1,021.00 | 1,029.00 | 956.00 | 1,015.00 | 880.51 | 80,687 |
| 2024-11-14 | 1,000.00 | 1,010.00 | 997.00 | 1,000.00 | 867.50 | 41,395 |
| 2024-11-13 | 1,110.00 | 1,112.00 | 983.00 | 996.00 | 864.03 | 83,024 |
| 2024-11-12 | 1,082.00 | 1,082.00 | 1,013.00 | 1,030.00 | 893.52 | 65,070 |
| 2024-11-11 | 1,101.00 | 1,211.00 | 1,066.00 | 1,071.00 | 929.09 | 371,555 |
| 2024-11-08 | 1,116.00 | 1,130.00 | 1,028.00 | 1,101.00 | 955.11 | 41,554 |
| 2024-11-07 | 1,131.00 | 1,131.00 | 1,025.00 | 1,116.00 | 968.12 | 70,149 |
| 2024-11-06 | 1,131.00 | 1,171.00 | 1,121.00 | 1,131.00 | 981.14 | 36,240 |
| 2024-11-05 | 1,129.00 | 1,135.00 | 1,106.00 | 1,131.00 | 981.14 | 26,745 |
| 2024-11-04 | 1,145.00 | 1,145.00 | 1,100.00 | 1,126.00 | 976.80 | 27,892 |
| 2024-11-01 | 1,149.00 | 1,154.00 | 1,116.00 | 1,145.00 | 993.28 | 8,983 |
| 2024-10-31 | 1,142.00 | 1,160.00 | 1,131.00 | 1,149.00 | 996.75 | 14,085 |
| 2024-10-30 | 1,128.00 | 1,152.00 | 1,098.00 | 1,145.00 | 993.28 | 38,077 |
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.