Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,320.00 | 9,900.00 | 9,310.00 | 9,810.00 | 9,810.00 | 386,625 |
| 2024-01-31 | 9,450.00 | 9,820.00 | 9,310.00 | 9,450.00 | 9,450.00 | 334,768 |
| 2024-01-30 | 8,740.00 | 9,450.00 | 8,670.00 | 9,400.00 | 9,400.00 | 291,258 |
| 2024-01-29 | 9,150.00 | 9,170.00 | 8,520.00 | 8,790.00 | 8,790.00 | 304,535 |
| 2024-01-26 | 9,510.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | 424,299 |
| 2024-01-25 | 9,380.00 | 9,850.00 | 9,030.00 | 9,670.00 | 9,670.00 | 349,758 |
| 2024-01-24 | 9,320.00 | 9,470.00 | 9,160.00 | 9,390.00 | 9,390.00 | 209,240 |
| 2024-01-23 | 9,290.00 | 9,380.00 | 9,040.00 | 9,220.00 | 9,220.00 | 234,526 |
| 2024-01-22 | 8,770.00 | 9,420.00 | 8,770.00 | 9,360.00 | 9,360.00 | 603,419 |
| 2024-01-19 | 8,190.00 | 8,610.00 | 8,190.00 | 8,610.00 | 8,610.00 | 289,450 |
| 2024-01-18 | 8,200.00 | 8,420.00 | 8,090.00 | 8,210.00 | 8,210.00 | 219,678 |
| 2024-01-17 | 8,060.00 | 8,300.00 | 7,950.00 | 8,160.00 | 8,160.00 | 276,634 |
| 2024-01-16 | 7,900.00 | 8,160.00 | 7,520.00 | 8,060.00 | 8,060.00 | 244,566 |
| 2024-01-15 | 8,040.00 | 8,320.00 | 7,900.00 | 8,140.00 | 8,140.00 | 309,448 |
| 2024-01-12 | 8,120.00 | 8,760.00 | 8,010.00 | 8,040.00 | 8,040.00 | 1,224,257 |
| 2024-01-11 | 7,990.00 | 8,130.00 | 7,710.00 | 8,000.00 | 8,000.00 | 230,824 |
| 2024-01-10 | 8,060.00 | 8,350.00 | 7,720.00 | 7,950.00 | 7,950.00 | 256,525 |
| 2024-01-09 | 8,150.00 | 8,150.00 | 7,650.00 | 8,010.00 | 8,010.00 | 365,647 |
| 2024-01-08 | 8,120.00 | 8,620.00 | 8,120.00 | 8,290.00 | 8,290.00 | 563,732 |
| 2024-01-05 | 7,720.00 | 8,120.00 | 7,690.00 | 8,110.00 | 8,110.00 | 242,398 |
| 2024-01-04 | 7,830.00 | 8,140.00 | 7,300.00 | 7,690.00 | 7,690.00 | 570,238 |
| 2024-01-03 | 7,390.00 | 7,780.00 | 7,140.00 | 7,690.00 | 7,690.00 | 96,332 |
| 2024-01-02 | 7,930.00 | 8,040.00 | 7,260.00 | 7,340.00 | 7,340.00 | 343,903 |
| 2023-12-28 | 7,340.00 | 7,750.00 | 7,230.00 | 7,720.00 | 7,720.00 | 311,054 |
| 2023-12-27 | 7,020.00 | 7,230.00 | 7,020.00 | 7,210.00 | 7,210.00 | 72,154 |
| 2023-12-26 | 7,300.00 | 7,300.00 | 6,990.00 | 7,080.00 | 7,080.00 | 129,850 |
| 2023-12-22 | 7,400.00 | 7,500.00 | 7,190.00 | 7,370.00 | 7,370.00 | 239,236 |
| 2023-12-21 | 7,060.00 | 7,480.00 | 6,880.00 | 7,480.00 | 7,480.00 | 278,221 |
| 2023-12-20 | 7,140.00 | 7,190.00 | 6,950.00 | 7,000.00 | 7,000.00 | 90,222 |
| 2023-12-19 | 7,190.00 | 7,210.00 | 6,910.00 | 7,080.00 | 7,080.00 | 72,056 |
| 2023-12-18 | 7,080.00 | 7,240.00 | 6,880.00 | 7,100.00 | 7,100.00 | 84,623 |
| 2023-12-15 | 6,820.00 | 7,190.00 | 6,820.00 | 7,000.00 | 7,000.00 | 201,058 |
| 2023-12-14 | 6,830.00 | 7,060.00 | 6,770.00 | 6,850.00 | 6,850.00 | 97,870 |
| 2023-12-13 | 6,700.00 | 6,890.00 | 6,560.00 | 6,860.00 | 6,860.00 | 112,882 |
| 2023-12-12 | 6,440.00 | 6,640.00 | 6,380.00 | 6,630.00 | 6,630.00 | 52,874 |
| 2023-12-11 | 6,430.00 | 6,530.00 | 6,300.00 | 6,440.00 | 6,440.00 | 23,272 |
| 2023-12-08 | 6,400.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,400.00 | 26,247 |
| 2023-12-07 | 6,520.00 | 6,520.00 | 6,260.00 | 6,370.00 | 6,370.00 | 21,580 |
| 2023-12-06 | 6,430.00 | 6,610.00 | 6,240.00 | 6,520.00 | 6,520.00 | 73,443 |
| 2023-12-05 | 6,500.00 | 6,500.00 | 6,270.00 | 6,280.00 | 6,280.00 | 33,981 |
| 2023-12-04 | 6,600.00 | 6,650.00 | 6,420.00 | 6,450.00 | 6,450.00 | 55,692 |
| 2023-12-01 | 6,250.00 | 6,530.00 | 6,240.00 | 6,410.00 | 6,410.00 | 73,077 |
| 2023-11-30 | 6,080.00 | 6,480.00 | 6,080.00 | 6,340.00 | 6,340.00 | 131,638 |
| 2023-11-29 | 6,100.00 | 6,170.00 | 6,020.00 | 6,050.00 | 6,050.00 | 62,596 |
| 2023-11-28 | 6,000.00 | 6,100.00 | 5,970.00 | 6,050.00 | 6,050.00 | 32,078 |
| 2023-11-27 | 6,080.00 | 6,140.00 | 5,930.00 | 5,930.00 | 5,930.00 | 27,960 |
| 2023-11-24 | 6,010.00 | 6,090.00 | 6,010.00 | 6,070.00 | 6,070.00 | 20,216 |
| 2023-11-23 | 6,100.00 | 6,180.00 | 5,980.00 | 6,070.00 | 6,070.00 | 24,752 |
| 2023-11-22 | 6,070.00 | 6,190.00 | 6,020.00 | 6,050.00 | 6,050.00 | 30,755 |
| 2023-11-21 | 6,100.00 | 6,130.00 | 6,010.00 | 6,070.00 | 6,070.00 | 18,798 |
| 2023-11-20 | 5,900.00 | 6,140.00 | 5,890.00 | 6,070.00 | 6,070.00 | 31,750 |
| 2023-11-17 | 6,020.00 | 6,020.00 | 5,910.00 | 5,930.00 | 5,930.00 | 18,767 |
| 2023-11-16 | 6,020.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 26,803 |
| 2023-11-15 | 5,960.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | 15,086 |
| 2023-11-14 | 5,760.00 | 5,970.00 | 5,720.00 | 5,940.00 | 5,940.00 | 11,557 |
| 2023-11-13 | 5,940.00 | 5,940.00 | 5,710.00 | 5,760.00 | 5,760.00 | 16,256 |
| 2023-11-10 | 6,070.00 | 6,070.00 | 5,810.00 | 5,850.00 | 5,850.00 | 25,128 |
| 2023-11-09 | 6,190.00 | 6,190.00 | 5,980.00 | 6,080.00 | 6,080.00 | 21,275 |
| 2023-11-08 | 6,240.00 | 6,240.00 | 6,020.00 | 6,090.00 | 6,090.00 | 45,333 |
| 2023-11-07 | 6,260.00 | 6,260.00 | 6,010.00 | 6,220.00 | 6,220.00 | 23,341 |
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.