Haesung Industrial Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	10,300.00	10,500.00	10,250.00	10,450.00	9,305.74	52,157
2022-11-14	10,450.00	10,550.00	10,250.00	10,300.00	9,172.17	92,243
2022-11-11	10,450.00	10,550.00	10,250.00	10,450.00	9,305.74	78,830
2022-11-10	10,300.00	10,350.00	10,200.00	10,250.00	9,127.64	13,473
2022-11-09	10,400.00	10,400.00	10,200.00	10,350.00	9,216.69	21,010
2022-11-08	10,300.00	10,450.00	10,150.00	10,350.00	9,216.69	28,893
2022-11-07	9,960.00	10,350.00	9,960.00	10,150.00	9,038.59	46,029
2022-11-04	10,050.00	10,100.00	9,940.00	10,000.00	8,905.02	18,808
2022-11-03	9,940.00	10,100.00	9,940.00	10,050.00	8,949.54	13,935
2022-11-02	10,200.00	10,200.00	10,000.00	10,050.00	8,949.54	56,301
2022-11-01	10,250.00	10,300.00	10,100.00	10,200.00	9,083.12	12,748
2022-10-31	10,250.00	10,300.00	10,100.00	10,300.00	9,172.17	13,151
2022-10-28	10,300.00	10,300.00	10,100.00	10,150.00	9,038.59	14,239
2022-10-27	10,050.00	10,300.00	10,050.00	10,300.00	9,172.17	21,780
2022-10-26	10,050.00	10,250.00	10,000.00	10,100.00	8,994.07	36,010
2022-10-25	10,100.00	10,100.00	9,930.00	9,980.00	8,887.21	22,045
2022-10-24	9,900.00	10,050.00	9,900.00	9,980.00	8,887.21	20,133
2022-10-21	9,900.00	9,970.00	9,870.00	9,880.00	8,798.16	45,996
2022-10-20	10,100.00	10,150.00	9,910.00	9,970.00	8,878.30	32,153
2022-10-19	10,350.00	10,400.00	10,000.00	10,100.00	8,994.07	24,931
2022-10-18	10,200.00	10,300.00	9,990.00	10,200.00	9,083.12	59,470
2022-10-17	9,950.00	10,300.00	9,840.00	10,150.00	9,038.59	39,615
2022-10-14	10,200.00	10,300.00	10,000.00	10,000.00	8,905.02	88,535
2022-10-13	10,450.00	10,500.00	9,950.00	9,960.00	8,869.40	99,552
2022-10-12	11,000.00	11,400.00	10,500.00	10,650.00	9,483.84	370,540
2022-10-11	9,640.00	11,450.00	9,640.00	10,650.00	9,483.84	1,216,392
2022-10-07	9,700.00	9,780.00	9,590.00	9,600.00	8,548.82	11,805
2022-10-06	9,430.00	9,730.00	9,430.00	9,700.00	8,637.87	18,088
2022-10-05	9,570.00	9,640.00	9,300.00	9,370.00	8,344.00	21,567
2022-10-04	9,570.00	9,570.00	9,350.00	9,450.00	8,415.24	20,827
2022-09-30	9,400.00	9,410.00	9,000.00	9,290.00	8,272.76	59,158
2022-09-29	9,510.00	9,740.00	9,460.00	9,470.00	8,433.05	16,222
2022-09-28	9,800.00	9,920.00	9,400.00	9,470.00	8,433.05	28,496
2022-09-27	9,710.00	9,870.00	9,620.00	9,730.00	8,664.58	33,644
2022-09-26	10,050.00	10,150.00	9,760.00	9,770.00	8,700.20	67,591
2022-09-23	10,400.00	10,450.00	10,150.00	10,200.00	9,083.12	28,871
2022-09-22	10,400.00	10,400.00	10,250.00	10,400.00	9,261.22	16,774
2022-09-21	10,600.00	10,650.00	10,450.00	10,500.00	9,350.27	29,658
2022-09-20	10,700.00	10,900.00	10,600.00	10,650.00	9,483.84	22,430
2022-09-19	10,950.00	11,050.00	10,600.00	10,700.00	9,528.37	17,882
2022-09-16	11,000.00	11,100.00	10,950.00	10,950.00	9,750.99	12,457
2022-09-15	11,050.00	11,200.00	11,000.00	11,100.00	9,884.57	11,064
2022-09-14	10,950.00	11,250.00	10,900.00	11,150.00	9,929.09	21,101
2022-09-13	11,000.00	11,300.00	11,000.00	11,200.00	9,973.62	32,769
2022-09-08	10,950.00	11,000.00	10,850.00	10,900.00	9,706.47	7,848
2022-09-07	11,050.00	11,050.00	10,750.00	10,900.00	9,706.47	18,720
2022-09-06	11,000.00	11,200.00	11,000.00	11,100.00	9,884.57	12,966
2022-09-05	11,150.00	11,150.00	11,000.00	11,000.00	9,795.52	13,992
2022-09-02	11,150.00	11,400.00	11,150.00	11,150.00	9,929.09	18,630
2022-09-01	11,250.00	11,350.00	11,150.00	11,150.00	9,929.09	27,256
2022-08-31	11,050.00	11,600.00	10,950.00	11,400.00	10,151.72	34,567
2022-08-30	10,950.00	11,150.00	10,950.00	11,050.00	9,840.04	12,592
2022-08-29	11,000.00	11,100.00	10,900.00	11,000.00	9,795.52	33,920
2022-08-26	11,500.00	11,500.00	11,250.00	11,350.00	10,107.19	17,273
2022-08-25	11,200.00	11,400.00	11,150.00	11,400.00	10,151.72	14,382
2022-08-24	11,200.00	11,350.00	11,050.00	11,200.00	9,973.62	26,038
2022-08-23	11,300.00	11,450.00	11,050.00	11,150.00	9,929.09	39,341
2022-08-22	11,550.00	11,550.00	11,200.00	11,350.00	10,107.19	27,628
2022-08-19	11,850.00	11,900.00	11,600.00	11,600.00	10,329.82	19,089
2022-08-18	11,850.00	12,000.00	11,700.00	11,850.00	10,552.44	29,823

← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	250.0000 KRW
2024-12-27	225.0000 KRW
2023-12-27	225.0000 KRW
2022-12-28	225.0000 KRW
2021-12-29	175.0000 KRW
2020-12-29	175.0001 KRW
2019-12-27	175.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.