Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,115.00 | 1,125.00 | 1,108.00 | 1,125.00 | 975.93 | 27,501 |
| 2024-10-28 | 1,090.00 | 1,120.00 | 1,087.00 | 1,113.00 | 965.52 | 34,695 |
| 2024-10-25 | 1,097.00 | 1,097.00 | 1,076.00 | 1,090.00 | 945.57 | 27,481 |
| 2024-10-24 | 1,114.00 | 1,124.00 | 1,097.00 | 1,098.00 | 952.51 | 38,465 |
| 2024-10-23 | 1,140.00 | 1,143.00 | 1,100.00 | 1,126.00 | 976.80 | 58,503 |
| 2024-10-22 | 1,159.00 | 1,159.00 | 1,120.00 | 1,140.00 | 988.94 | 57,780 |
| 2024-10-21 | 1,166.00 | 1,174.00 | 1,155.00 | 1,159.00 | 1,005.43 | 31,601 |
| 2024-10-18 | 1,172.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,011.50 | 16,613 |
| 2024-10-17 | 1,164.00 | 1,183.00 | 1,160.00 | 1,172.00 | 1,016.70 | 38,208 |
| 2024-10-16 | 1,180.00 | 1,180.00 | 1,162.00 | 1,168.00 | 1,013.23 | 36,098 |
| 2024-10-15 | 1,190.00 | 1,190.00 | 1,125.00 | 1,180.00 | 1,023.64 | 20,060 |
| 2024-10-14 | 1,184.00 | 1,205.00 | 1,177.00 | 1,190.00 | 1,032.32 | 30,681 |
| 2024-10-11 | 1,200.00 | 1,209.00 | 1,183.00 | 1,184.00 | 1,027.11 | 23,516 |
| 2024-10-10 | 1,205.00 | 1,225.00 | 1,187.00 | 1,197.00 | 1,038.39 | 8,742 |
| 2024-10-08 | 1,198.00 | 1,213.00 | 1,193.00 | 1,205.00 | 1,045.33 | 38,844 |
| 2024-10-07 | 1,180.00 | 1,229.00 | 1,110.00 | 1,207.00 | 1,047.07 | 90,626 |
| 2024-10-04 | 1,202.00 | 1,207.00 | 1,177.00 | 1,180.00 | 1,023.64 | 80,222 |
| 2024-10-02 | 1,231.00 | 1,231.00 | 1,202.00 | 1,202.00 | 1,042.73 | 52,754 |
| 2024-09-30 | 1,256.00 | 1,256.00 | 1,226.00 | 1,231.00 | 1,067.89 | 41,556 |
| 2024-09-27 | 1,256.00 | 1,267.00 | 1,237.00 | 1,256.00 | 1,089.57 | 16,518 |
| 2024-09-26 | 1,254.00 | 1,283.00 | 1,254.00 | 1,269.00 | 1,100.85 | 40,647 |
| 2024-09-25 | 1,239.00 | 1,275.00 | 1,230.00 | 1,254.00 | 1,087.84 | 54,165 |
| 2024-09-24 | 1,224.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,072.22 | 29,111 |
| 2024-09-23 | 1,218.00 | 1,247.00 | 1,199.00 | 1,224.00 | 1,061.81 | 52,662 |
| 2024-09-20 | 1,192.00 | 1,235.00 | 1,188.00 | 1,223.00 | 1,060.95 | 72,894 |
| 2024-09-19 | 1,179.00 | 1,197.00 | 1,170.00 | 1,191.00 | 1,033.19 | 61,479 |
| 2024-09-13 | 1,183.00 | 1,349.00 | 1,173.00 | 1,191.00 | 1,033.19 | 814,032 |
| 2024-09-12 | 1,161.00 | 1,193.00 | 1,161.00 | 1,183.00 | 1,026.25 | 57,419 |
| 2024-09-11 | 1,170.00 | 1,185.00 | 1,160.00 | 1,173.00 | 1,017.57 | 19,204 |
| 2024-09-10 | 1,172.00 | 1,200.00 | 1,161.00 | 1,172.00 | 1,016.70 | 53,137 |
| 2024-09-09 | 1,179.00 | 1,183.00 | 1,155.00 | 1,172.00 | 1,016.70 | 79,238 |
| 2024-09-06 | 1,209.00 | 1,209.00 | 1,179.00 | 1,188.00 | 1,030.58 | 47,900 |
| 2024-09-05 | 1,209.00 | 1,240.00 | 1,208.00 | 1,209.00 | 1,048.80 | 66,964 |
| 2024-09-04 | 1,203.00 | 1,225.00 | 1,181.00 | 1,209.00 | 1,048.80 | 72,497 |
| 2024-09-03 | 1,238.00 | 1,259.00 | 1,217.00 | 1,220.00 | 1,058.34 | 129,527 |
| 2024-09-02 | 1,250.00 | 1,476.00 | 1,210.00 | 1,238.00 | 1,073.96 | 3,065,802 |
| 2024-08-30 | 1,218.00 | 1,280.00 | 1,167.00 | 1,250.00 | 1,084.37 | 151,235 |
| 2024-08-29 | 1,257.00 | 1,276.00 | 1,209.00 | 1,218.00 | 1,056.61 | 77,723 |
| 2024-08-28 | 1,316.00 | 1,316.00 | 1,253.00 | 1,257.00 | 1,090.44 | 69,044 |
| 2024-08-27 | 1,316.00 | 1,316.00 | 1,279.00 | 1,288.00 | 1,117.33 | 96,970 |
| 2024-08-26 | 1,321.00 | 1,337.00 | 1,311.00 | 1,316.00 | 1,141.62 | 40,842 |
| 2024-08-23 | 1,315.00 | 1,329.00 | 1,305.00 | 1,329.00 | 1,152.90 | 35,954 |
| 2024-08-22 | 1,340.00 | 1,352.00 | 1,309.00 | 1,318.00 | 1,143.36 | 70,437 |
| 2024-08-21 | 1,346.00 | 1,360.00 | 1,319.00 | 1,340.00 | 1,162.44 | 56,351 |
| 2024-08-20 | 1,337.00 | 1,392.00 | 1,336.00 | 1,352.00 | 1,172.85 | 46,853 |
| 2024-08-19 | 1,388.00 | 1,396.00 | 1,282.00 | 1,349.00 | 1,170.25 | 164,899 |
| 2024-08-16 | 1,404.00 | 1,423.00 | 1,380.00 | 1,386.00 | 1,202.35 | 129,580 |
| 2024-08-14 | 1,422.00 | 1,448.00 | 1,409.00 | 1,419.00 | 1,230.98 | 43,570 |
| 2024-08-13 | 1,445.00 | 1,461.00 | 1,403.00 | 1,423.00 | 1,234.45 | 50,184 |
| 2024-08-12 | 1,448.00 | 1,478.00 | 1,416.00 | 1,445.00 | 1,253.53 | 75,726 |
| 2024-08-09 | 1,400.00 | 1,485.00 | 1,400.00 | 1,448.00 | 1,256.13 | 108,705 |
| 2024-08-08 | 1,388.00 | 1,404.00 | 1,345.00 | 1,400.00 | 1,214.49 | 104,091 |
| 2024-08-07 | 1,403.00 | 1,425.00 | 1,385.00 | 1,391.00 | 1,206.69 | 68,473 |
| 2024-08-06 | 1,274.00 | 1,439.00 | 1,274.00 | 1,390.00 | 1,205.82 | 269,092 |
| 2024-08-05 | 1,358.00 | 1,425.00 | 1,011.00 | 1,300.00 | 1,127.74 | 296,473 |
| 2024-08-02 | 1,495.00 | 1,495.00 | 1,423.00 | 1,444.00 | 1,252.66 | 162,068 |
| 2024-08-01 | 1,490.00 | 1,527.00 | 1,490.00 | 1,508.00 | 1,308.18 | 115,423 |
| 2024-07-31 | 1,491.00 | 1,511.00 | 1,480.00 | 1,490.00 | 1,292.57 | 79,862 |
| 2024-07-30 | 1,502.00 | 1,539.00 | 1,489.00 | 1,507.00 | 1,307.32 | 191,856 |
| 2024-07-29 | 1,540.00 | 1,540.00 | 1,474.00 | 1,505.00 | 1,305.58 | 86,825 |
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.