Haesung Industrial Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	14,400.00	14,550.00	14,300.00	14,450.00	12,702.17	20,915
2021-11-23	14,550.00	14,700.00	14,300.00	14,500.00	12,746.12	18,193
2021-11-22	14,700.00	14,750.00	14,200.00	14,550.00	12,790.08	32,903
2021-11-19	14,900.00	14,950.00	14,600.00	14,700.00	12,921.93	33,055
2021-11-18	14,900.00	15,150.00	14,750.00	14,900.00	13,097.74	78,514
2021-11-17	14,400.00	14,800.00	14,150.00	14,650.00	12,877.98	66,034
2021-11-16	14,400.00	14,550.00	14,300.00	14,500.00	12,746.12	37,933
2021-11-15	13,750.00	14,600.00	13,700.00	14,500.00	12,746.12	101,873
2021-11-12	12,900.00	13,700.00	12,900.00	13,600.00	11,954.98	69,603
2021-11-11	12,950.00	13,200.00	12,800.00	12,800.00	11,251.75	75,676
2021-11-10	13,600.00	13,600.00	13,000.00	13,150.00	11,559.42	108,263
2021-11-09	13,800.00	13,900.00	13,450.00	13,650.00	11,998.94	44,148
2021-11-08	13,850.00	13,900.00	13,650.00	13,800.00	12,130.79	23,083
2021-11-05	14,000.00	14,050.00	13,800.00	13,850.00	12,174.75	29,510
2021-11-04	13,950.00	14,200.00	13,850.00	14,000.00	12,306.60	41,812
2021-11-03	14,100.00	14,100.00	13,650.00	13,800.00	12,130.79	70,058
2021-11-02	14,000.00	14,200.00	13,950.00	14,100.00	12,394.51	40,353
2021-11-01	14,250.00	14,300.00	13,950.00	14,000.00	12,306.60	33,199
2021-10-29	13,900.00	14,500.00	13,850.00	14,150.00	12,438.46	94,921
2021-10-28	13,900.00	13,950.00	13,800.00	13,900.00	12,218.70	27,935
2021-10-27	13,900.00	14,000.00	13,850.00	13,900.00	12,218.70	19,879
2021-10-26	13,850.00	14,050.00	13,850.00	13,900.00	12,218.70	24,419
2021-10-25	13,800.00	13,900.00	13,750.00	13,850.00	12,174.75	27,354

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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