Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,180.00 | 6,250.00 | 6,080.00 | 6,250.00 | 6,250.00 | 36,814 |
| 2023-11-03 | 6,090.00 | 6,230.00 | 5,890.00 | 6,130.00 | 6,130.00 | 36,575 |
| 2023-11-02 | 5,820.00 | 6,050.00 | 5,820.00 | 6,030.00 | 6,030.00 | 26,169 |
| 2023-11-01 | 5,570.00 | 5,980.00 | 5,570.00 | 5,810.00 | 5,810.00 | 25,381 |
| 2023-10-31 | 5,700.00 | 5,920.00 | 5,560.00 | 5,620.00 | 5,620.00 | 27,348 |
| 2023-10-30 | 5,520.00 | 5,860.00 | 5,470.00 | 5,700.00 | 5,700.00 | 31,555 |
| 2023-10-27 | 5,530.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | 26,441 |
| 2023-10-26 | 5,650.00 | 5,810.00 | 5,550.00 | 5,640.00 | 5,640.00 | 40,087 |
| 2023-10-25 | 5,850.00 | 5,920.00 | 5,770.00 | 5,880.00 | 5,880.00 | 15,171 |
| 2023-10-24 | 5,640.00 | 5,870.00 | 5,510.00 | 5,850.00 | 5,850.00 | 39,283 |
| 2023-10-23 | 5,670.00 | 5,880.00 | 5,620.00 | 5,650.00 | 5,650.00 | 34,506 |
| 2023-10-20 | 5,990.00 | 6,000.00 | 5,630.00 | 5,800.00 | 5,800.00 | 77,201 |
| 2023-10-19 | 6,260.00 | 6,300.00 | 6,010.00 | 6,010.00 | 6,010.00 | 46,600 |
| 2023-10-18 | 6,280.00 | 6,480.00 | 6,210.00 | 6,250.00 | 6,250.00 | 36,311 |
| 2023-10-17 | 6,450.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | 22,766 |
| 2023-10-16 | 6,360.00 | 6,440.00 | 6,210.00 | 6,220.00 | 6,220.00 | 44,524 |
| 2023-10-13 | 6,440.00 | 6,540.00 | 6,350.00 | 6,510.00 | 6,510.00 | 26,331 |
| 2023-10-12 | 6,370.00 | 6,650.00 | 6,360.00 | 6,580.00 | 6,580.00 | 31,156 |
| 2023-10-11 | 6,470.00 | 6,540.00 | 6,310.00 | 6,320.00 | 6,320.00 | 24,197 |
| 2023-10-10 | 6,490.00 | 6,780.00 | 6,280.00 | 6,310.00 | 6,310.00 | 67,273 |
| 2023-10-06 | 6,510.00 | 6,660.00 | 6,400.00 | 6,480.00 | 6,480.00 | 49,713 |
| 2023-10-05 | 6,890.00 | 6,940.00 | 6,400.00 | 6,410.00 | 6,410.00 | 110,890 |
| 2023-10-04 | 6,810.00 | 7,180.00 | 6,690.00 | 6,820.00 | 6,820.00 | 168,076 |
| 2023-09-27 | 6,450.00 | 7,180.00 | 6,440.00 | 6,900.00 | 6,900.00 | 248,886 |
| 2023-09-26 | 6,940.00 | 7,010.00 | 6,550.00 | 6,600.00 | 6,600.00 | 89,036 |
| 2023-09-25 | 7,000.00 | 7,190.00 | 6,700.00 | 6,940.00 | 6,940.00 | 137,061 |
| 2023-09-22 | 6,600.00 | 7,250.00 | 6,500.00 | 6,920.00 | 6,920.00 | 291,959 |
| 2023-09-21 | 6,840.00 | 6,950.00 | 6,620.00 | 6,670.00 | 6,670.00 | 91,018 |
| 2023-09-20 | 7,020.00 | 7,150.00 | 6,940.00 | 6,950.00 | 6,950.00 | 102,232 |
| 2023-09-19 | 7,060.00 | 7,090.00 | 6,880.00 | 6,940.00 | 6,940.00 | 74,974 |
| 2023-09-18 | 7,050.00 | 7,190.00 | 6,990.00 | 7,100.00 | 7,100.00 | 69,365 |
| 2023-09-15 | 7,280.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,190.00 | 98,763 |
| 2023-09-14 | 7,190.00 | 7,350.00 | 7,010.00 | 7,350.00 | 7,350.00 | 174,097 |
| 2023-09-13 | 7,310.00 | 7,440.00 | 7,070.00 | 7,120.00 | 7,120.00 | 185,155 |
| 2023-09-12 | 7,890.00 | 7,890.00 | 7,220.00 | 7,310.00 | 7,310.00 | 356,743 |
| 2023-09-11 | 7,680.00 | 8,100.00 | 7,280.00 | 7,900.00 | 7,900.00 | 1,141,383 |
| 2023-09-08 | 7,330.00 | 7,960.00 | 7,170.00 | 7,590.00 | 7,590.00 | 1,107,909 |
| 2023-09-07 | 7,300.00 | 7,750.00 | 7,230.00 | 7,420.00 | 7,420.00 | 845,205 |
| 2023-09-06 | 7,370.00 | 7,470.00 | 7,050.00 | 7,230.00 | 7,230.00 | 346,184 |
| 2023-09-05 | 7,150.00 | 7,400.00 | 6,970.00 | 7,370.00 | 7,370.00 | 364,715 |
| 2023-09-04 | 6,780.00 | 7,630.00 | 6,740.00 | 7,130.00 | 7,130.00 | 1,286,844 |
| 2023-09-01 | 7,440.00 | 7,960.00 | 6,740.00 | 6,800.00 | 6,800.00 | 2,185,289 |
| 2023-08-31 | 7,020.00 | 7,250.00 | 6,870.00 | 7,190.00 | 7,190.00 | 399,418 |
| 2023-08-30 | 6,890.00 | 7,060.00 | 6,780.00 | 7,040.00 | 7,040.00 | 109,954 |
| 2023-08-29 | 6,780.00 | 6,890.00 | 6,640.00 | 6,860.00 | 6,860.00 | 67,854 |
| 2023-08-28 | 6,440.00 | 6,780.00 | 6,390.00 | 6,740.00 | 6,740.00 | 77,201 |
| 2023-08-25 | 6,260.00 | 6,450.00 | 6,220.00 | 6,420.00 | 6,420.00 | 29,085 |
| 2023-08-24 | 6,200.00 | 6,410.00 | 6,200.00 | 6,370.00 | 6,370.00 | 27,916 |
| 2023-08-23 | 6,280.00 | 6,280.00 | 6,150.00 | 6,180.00 | 6,180.00 | 51,938 |
| 2023-08-22 | 6,360.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | 33,290 |
| 2023-08-21 | 6,360.00 | 6,450.00 | 6,280.00 | 6,360.00 | 6,360.00 | 33,403 |
| 2023-08-18 | 6,490.00 | 6,490.00 | 6,300.00 | 6,360.00 | 6,360.00 | 45,393 |
| 2023-08-17 | 6,460.00 | 6,600.00 | 6,210.00 | 6,580.00 | 6,580.00 | 54,364 |
| 2023-08-16 | 6,950.00 | 6,950.00 | 6,400.00 | 6,480.00 | 6,480.00 | 135,415 |
| 2023-08-14 | 7,130.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | 53,694 |
| 2023-08-11 | 6,900.00 | 7,220.00 | 6,840.00 | 7,140.00 | 7,140.00 | 258,758 |
| 2023-08-10 | 6,880.00 | 7,020.00 | 6,830.00 | 6,840.00 | 6,840.00 | 63,532 |
| 2023-08-09 | 6,690.00 | 7,030.00 | 6,690.00 | 6,880.00 | 6,880.00 | 66,386 |
| 2023-08-08 | 6,930.00 | 7,030.00 | 6,720.00 | 6,800.00 | 6,800.00 | 55,396 |
| 2023-08-07 | 6,690.00 | 7,100.00 | 6,640.00 | 6,930.00 | 6,930.00 | 195,737 |
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.