Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8,800.00 | 8,970.00 | 8,500.00 | 8,540.00 | 8,540.00 | 171,785 |
| 2024-04-29 | 8,860.00 | 9,100.00 | 8,300.00 | 8,660.00 | 8,660.00 | 465,876 |
| 2024-04-26 | 7,930.00 | 8,920.00 | 7,900.00 | 8,780.00 | 8,780.00 | 630,902 |
| 2024-04-25 | 7,400.00 | 8,000.00 | 7,370.00 | 7,800.00 | 7,800.00 | 453,790 |
| 2024-04-24 | 6,870.00 | 7,450.00 | 6,680.00 | 7,370.00 | 7,370.00 | 432,131 |
| 2024-04-23 | 7,060.00 | 7,200.00 | 6,690.00 | 6,860.00 | 6,860.00 | 353,485 |
| 2024-04-22 | 7,410.00 | 7,480.00 | 6,940.00 | 7,060.00 | 7,060.00 | 489,542 |
| 2024-04-19 | 8,200.00 | 8,260.00 | 7,150.00 | 7,440.00 | 7,440.00 | 985,924 |
| 2024-04-18 | 8,650.00 | 8,770.00 | 7,900.00 | 8,120.00 | 8,120.00 | 520,347 |
| 2024-04-17 | 8,780.00 | 9,230.00 | 7,990.00 | 8,670.00 | 8,670.00 | 558,945 |
| 2024-04-16 | 8,600.00 | 9,170.00 | 8,560.00 | 8,800.00 | 8,800.00 | 357,448 |
| 2024-04-15 | 9,150.00 | 9,280.00 | 8,150.00 | 8,840.00 | 8,840.00 | 597,445 |
| 2024-04-12 | 9,730.00 | 10,040.00 | 9,300.00 | 9,390.00 | 9,390.00 | 542,801 |
| 2024-04-11 | 9,050.00 | 9,840.00 | 8,940.00 | 9,650.00 | 9,650.00 | 415,601 |
| 2024-04-09 | 9,340.00 | 9,450.00 | 9,110.00 | 9,160.00 | 9,160.00 | 331,623 |
| 2024-04-08 | 9,130.00 | 9,390.00 | 8,950.00 | 9,100.00 | 9,100.00 | 312,530 |
| 2024-04-05 | 8,230.00 | 9,350.00 | 8,120.00 | 9,130.00 | 9,130.00 | 1,520,874 |
| 2024-04-04 | 8,530.00 | 8,530.00 | 8,050.00 | 8,320.00 | 8,320.00 | 494,655 |
| 2024-04-03 | 8,290.00 | 8,540.00 | 7,940.00 | 8,360.00 | 8,360.00 | 1,515,789 |
| 2024-04-02 | 8,110.00 | 8,350.00 | 7,490.00 | 7,830.00 | 7,830.00 | 2,158,771 |
| 2024-04-01 | 11,400.00 | 12,110.00 | 7,770.00 | 7,890.00 | 7,890.00 | 10,833,900 |
| 2024-03-29 | 11,280.00 | 11,770.00 | 10,350.00 | 11,090.00 | 11,090.00 | 1,182,127 |
| 2024-03-28 | 12,250.00 | 13,330.00 | 9,870.00 | 11,310.00 | 11,310.00 | 2,048,716 |
| 2024-03-27 | 11,630.00 | 12,290.00 | 11,070.00 | 11,930.00 | 11,930.00 | 621,571 |
| 2024-03-26 | 11,200.00 | 11,660.00 | 10,530.00 | 11,580.00 | 11,580.00 | 563,475 |
| 2024-03-25 | 11,000.00 | 11,500.00 | 10,510.00 | 10,950.00 | 10,950.00 | 1,471,541 |
| 2024-03-22 | 14,570.00 | 14,970.00 | 10,010.00 | 10,010.00 | 10,010.00 | 3,807,382 |
| 2024-03-21 | 14,000.00 | 14,850.00 | 13,000.00 | 14,300.00 | 14,300.00 | 951,642 |
| 2024-03-20 | 13,770.00 | 13,780.00 | 11,300.00 | 12,760.00 | 12,760.00 | 1,422,860 |
| 2024-03-19 | 15,270.00 | 15,320.00 | 12,620.00 | 13,770.00 | 13,770.00 | 1,325,423 |
| 2024-03-18 | 14,230.00 | 15,360.00 | 13,300.00 | 15,270.00 | 15,270.00 | 562,397 |
| 2024-03-15 | 13,700.00 | 14,250.00 | 13,570.00 | 14,100.00 | 14,100.00 | 481,785 |
| 2024-03-14 | 12,510.00 | 13,780.00 | 12,350.00 | 13,570.00 | 13,570.00 | 618,786 |
| 2024-03-13 | 12,970.00 | 13,260.00 | 12,040.00 | 12,540.00 | 12,540.00 | 499,247 |
| 2024-03-12 | 14,250.00 | 14,970.00 | 12,150.00 | 12,870.00 | 12,870.00 | 1,141,238 |
| 2024-03-11 | 11,830.00 | 12,970.00 | 11,520.00 | 12,970.00 | 12,970.00 | 770,560 |
| 2024-03-08 | 10,630.00 | 11,610.00 | 10,560.00 | 10,910.00 | 10,910.00 | 692,206 |
| 2024-03-07 | 9,940.00 | 10,860.00 | 9,610.00 | 10,150.00 | 10,150.00 | 1,049,816 |
| 2024-03-06 | 11,690.00 | 12,350.00 | 9,010.00 | 9,640.00 | 9,640.00 | 1,525,224 |
| 2024-03-05 | 10,000.00 | 12,500.00 | 9,650.00 | 11,900.00 | 11,900.00 | 1,140,641 |
| 2024-03-04 | 12,300.00 | 12,940.00 | 9,220.00 | 10,030.00 | 10,030.00 | 1,874,478 |
| 2024-02-29 | 11,710.00 | 13,700.00 | 9,410.00 | 12,300.00 | 12,300.00 | 2,661,926 |
| 2024-02-28 | 17,000.00 | 18,050.00 | 12,290.00 | 12,290.00 | 12,290.00 | 1,979,281 |
| 2024-02-27 | 18,080.00 | 18,080.00 | 16,280.00 | 17,550.00 | 17,550.00 | 320,561 |
| 2024-02-26 | 18,950.00 | 19,000.00 | 17,260.00 | 18,080.00 | 18,080.00 | 377,543 |
| 2024-02-23 | 18,500.00 | 19,740.00 | 18,300.00 | 19,220.00 | 19,220.00 | 408,544 |
| 2024-02-22 | 18,000.00 | 18,600.00 | 17,600.00 | 18,130.00 | 18,130.00 | 308,377 |
| 2024-02-21 | 16,290.00 | 18,930.00 | 16,290.00 | 18,290.00 | 18,290.00 | 982,032 |
| 2024-02-20 | 15,230.00 | 16,060.00 | 15,000.00 | 16,050.00 | 16,050.00 | 403,586 |
| 2024-02-19 | 14,200.00 | 15,500.00 | 14,200.00 | 15,260.00 | 15,260.00 | 438,959 |
| 2024-02-16 | 14,200.00 | 14,580.00 | 13,820.00 | 14,100.00 | 14,100.00 | 305,674 |
| 2024-02-15 | 14,520.00 | 14,750.00 | 13,860.00 | 14,320.00 | 14,320.00 | 676,360 |
| 2024-02-14 | 11,420.00 | 13,740.00 | 11,420.00 | 13,740.00 | 13,740.00 | 994,055 |
| 2024-02-13 | 10,970.00 | 12,160.00 | 10,250.00 | 11,500.00 | 11,500.00 | 978,286 |
| 2024-02-08 | 12,810.00 | 13,700.00 | 11,560.00 | 11,900.00 | 11,900.00 | 999,402 |
| 2024-02-07 | 11,800.00 | 12,810.00 | 11,600.00 | 12,750.00 | 12,750.00 | 369,151 |
| 2024-02-06 | 11,340.00 | 11,950.00 | 10,650.00 | 11,950.00 | 11,950.00 | 516,594 |
| 2024-02-05 | 10,450.00 | 11,490.00 | 10,200.00 | 11,320.00 | 11,320.00 | 763,286 |
| 2024-02-02 | 9,830.00 | 10,790.00 | 9,560.00 | 10,450.00 | 10,450.00 | 633,179 |
| 2024-02-01 | 9,320.00 | 9,900.00 | 9,310.00 | 9,810.00 | 9,810.00 | 386,625 |
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.