Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,460.00 | 12,490.00 | 11,220.00 | 11,670.00 | 11,670.00 | 244,410 |
| 2024-07-26 | 12,620.00 | 12,880.00 | 12,090.00 | 12,500.00 | 12,500.00 | 160,989 |
| 2024-07-25 | 12,900.00 | 13,110.00 | 12,200.00 | 12,730.00 | 12,730.00 | 181,664 |
| 2024-07-24 | 12,500.00 | 13,240.00 | 12,500.00 | 13,020.00 | 13,020.00 | 232,841 |
| 2024-07-23 | 11,990.00 | 12,340.00 | 11,710.00 | 12,300.00 | 12,300.00 | 213,650 |
| 2024-07-22 | 12,290.00 | 12,510.00 | 11,100.00 | 12,280.00 | 12,280.00 | 314,877 |
| 2024-07-19 | 13,030.00 | 13,490.00 | 11,880.00 | 12,200.00 | 12,200.00 | 542,986 |
| 2024-07-18 | 13,140.00 | 13,450.00 | 12,570.00 | 13,380.00 | 13,380.00 | 285,958 |
| 2024-07-17 | 13,540.00 | 13,640.00 | 12,600.00 | 13,150.00 | 13,150.00 | 584,631 |
| 2024-07-16 | 13,800.00 | 14,680.00 | 13,520.00 | 13,890.00 | 13,890.00 | 461,403 |
| 2024-07-15 | 14,220.00 | 14,630.00 | 13,260.00 | 14,110.00 | 14,110.00 | 707,632 |
| 2024-07-12 | 13,550.00 | 14,040.00 | 13,200.00 | 13,900.00 | 13,900.00 | 799,688 |
| 2024-07-11 | 12,850.00 | 14,300.00 | 12,850.00 | 13,700.00 | 13,700.00 | 1,081,086 |
| 2024-07-10 | 12,100.00 | 13,190.00 | 12,000.00 | 12,730.00 | 12,730.00 | 688,718 |
| 2024-07-09 | 12,040.00 | 12,650.00 | 11,000.00 | 12,100.00 | 12,100.00 | 823,227 |
| 2024-07-08 | 10,690.00 | 12,100.00 | 10,640.00 | 12,030.00 | 12,030.00 | 908,693 |
| 2024-07-05 | 10,300.00 | 10,760.00 | 9,970.00 | 10,590.00 | 10,590.00 | 277,342 |
| 2024-07-04 | 10,610.00 | 10,610.00 | 10,060.00 | 10,220.00 | 10,220.00 | 170,273 |
| 2024-07-03 | 10,060.00 | 10,730.00 | 9,920.00 | 10,610.00 | 10,610.00 | 316,192 |
| 2024-07-02 | 9,940.00 | 10,190.00 | 9,830.00 | 10,050.00 | 10,050.00 | 88,078 |
| 2024-07-01 | 9,750.00 | 10,340.00 | 9,730.00 | 10,100.00 | 10,100.00 | 225,591 |
| 2024-06-28 | 9,890.00 | 9,950.00 | 9,570.00 | 9,730.00 | 9,730.00 | 140,009 |
| 2024-06-27 | 10,190.00 | 10,290.00 | 9,780.00 | 9,800.00 | 9,800.00 | 198,196 |
| 2024-06-26 | 10,230.00 | 10,410.00 | 9,780.00 | 10,190.00 | 10,190.00 | 245,911 |
| 2024-06-25 | 10,180.00 | 10,960.00 | 10,070.00 | 10,180.00 | 10,180.00 | 289,078 |
| 2024-06-24 | 10,970.00 | 11,260.00 | 9,920.00 | 10,010.00 | 10,010.00 | 380,966 |
| 2024-06-21 | 9,800.00 | 10,900.00 | 9,660.00 | 10,620.00 | 10,620.00 | 821,963 |
| 2024-06-20 | 11,810.00 | 11,810.00 | 9,480.00 | 9,660.00 | 9,660.00 | 1,932,166 |
| 2024-06-19 | 11,000.00 | 11,960.00 | 10,760.00 | 11,810.00 | 11,810.00 | 756,200 |
| 2024-06-18 | 9,790.00 | 10,890.00 | 9,740.00 | 10,880.00 | 10,880.00 | 710,408 |
| 2024-06-17 | 9,220.00 | 10,110.00 | 9,090.00 | 9,750.00 | 9,750.00 | 641,858 |
| 2024-06-14 | 8,950.00 | 9,330.00 | 8,740.00 | 9,270.00 | 9,270.00 | 246,103 |
| 2024-06-13 | 8,960.00 | 9,040.00 | 8,810.00 | 8,950.00 | 8,950.00 | 164,542 |
| 2024-06-12 | 8,630.00 | 8,910.00 | 8,330.00 | 8,700.00 | 8,700.00 | 204,017 |
| 2024-06-11 | 8,540.00 | 8,600.00 | 8,230.00 | 8,460.00 | 8,460.00 | 180,555 |
| 2024-06-10 | 8,700.00 | 8,800.00 | 8,550.00 | 8,660.00 | 8,660.00 | 67,019 |
| 2024-06-07 | 8,800.00 | 8,900.00 | 8,570.00 | 8,700.00 | 8,700.00 | 141,164 |
| 2024-06-05 | 9,010.00 | 9,220.00 | 8,300.00 | 8,800.00 | 8,800.00 | 298,123 |
| 2024-06-04 | 9,090.00 | 9,440.00 | 8,930.00 | 9,000.00 | 9,000.00 | 266,571 |
| 2024-06-03 | 9,180.00 | 9,350.00 | 8,780.00 | 9,040.00 | 9,040.00 | 203,660 |
| 2024-05-31 | 9,120.00 | 9,150.00 | 8,890.00 | 9,030.00 | 9,030.00 | 220,559 |
| 2024-05-30 | 9,000.00 | 9,650.00 | 8,900.00 | 9,110.00 | 9,110.00 | 663,519 |
| 2024-05-29 | 9,090.00 | 9,180.00 | 8,570.00 | 8,710.00 | 8,710.00 | 246,618 |
| 2024-05-28 | 9,280.00 | 9,710.00 | 9,050.00 | 9,080.00 | 9,080.00 | 267,608 |
| 2024-05-27 | 8,420.00 | 9,280.00 | 8,420.00 | 9,260.00 | 9,260.00 | 617,581 |
| 2024-05-24 | 8,800.00 | 8,880.00 | 7,870.00 | 8,100.00 | 8,100.00 | 433,622 |
| 2024-05-23 | 8,910.00 | 9,410.00 | 8,790.00 | 8,790.00 | 8,790.00 | 221,800 |
| 2024-05-22 | 9,130.00 | 9,270.00 | 8,460.00 | 8,840.00 | 8,840.00 | 327,504 |
| 2024-05-21 | 9,770.00 | 9,770.00 | 8,820.00 | 8,820.00 | 8,820.00 | 462,161 |
| 2024-05-20 | 9,520.00 | 10,260.00 | 9,520.00 | 9,800.00 | 9,800.00 | 684,531 |
| 2024-05-17 | 9,570.00 | 9,800.00 | 9,060.00 | 9,380.00 | 9,380.00 | 540,747 |
| 2024-05-16 | 8,800.00 | 9,750.00 | 8,470.00 | 9,610.00 | 9,610.00 | 1,745,195 |
| 2024-05-14 | 8,000.00 | 8,440.00 | 7,880.00 | 8,320.00 | 8,320.00 | 247,477 |
| 2024-05-13 | 8,150.00 | 8,260.00 | 7,700.00 | 7,780.00 | 7,780.00 | 138,141 |
| 2024-05-10 | 8,430.00 | 8,840.00 | 8,130.00 | 8,150.00 | 8,150.00 | 269,762 |
| 2024-05-09 | 7,720.00 | 8,510.00 | 7,680.00 | 8,240.00 | 8,240.00 | 527,242 |
| 2024-05-08 | 7,770.00 | 7,790.00 | 7,530.00 | 7,630.00 | 7,630.00 | 142,800 |
| 2024-05-07 | 8,120.00 | 8,160.00 | 7,560.00 | 7,790.00 | 7,790.00 | 293,116 |
| 2024-05-03 | 7,950.00 | 8,190.00 | 7,880.00 | 8,110.00 | 8,110.00 | 180,250 |
| 2024-05-02 | 8,650.00 | 8,880.00 | 7,600.00 | 7,870.00 | 7,870.00 | 569,576 |
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.