Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,390.00 | 6,820.00 | 6,310.00 | 6,770.00 | 6,770.00 | 94,850 |
| 2023-08-03 | 6,530.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 59,100 |
| 2023-08-02 | 6,880.00 | 6,880.00 | 6,430.00 | 6,500.00 | 6,500.00 | 82,775 |
| 2023-08-01 | 6,720.00 | 6,950.00 | 6,580.00 | 6,740.00 | 6,740.00 | 78,653 |
| 2023-07-31 | 6,490.00 | 6,640.00 | 6,310.00 | 6,620.00 | 6,620.00 | 68,160 |
| 2023-07-28 | 6,440.00 | 6,550.00 | 6,250.00 | 6,450.00 | 6,450.00 | 65,726 |
| 2023-07-27 | 6,250.00 | 6,500.00 | 6,000.00 | 6,440.00 | 6,440.00 | 132,319 |
| 2023-07-26 | 6,650.00 | 6,650.00 | 5,900.00 | 5,960.00 | 5,960.00 | 241,272 |
| 2023-07-25 | 6,740.00 | 6,740.00 | 6,380.00 | 6,450.00 | 6,450.00 | 149,380 |
| 2023-07-24 | 7,060.00 | 7,150.00 | 6,410.00 | 6,740.00 | 6,740.00 | 164,517 |
| 2023-07-21 | 7,170.00 | 7,350.00 | 7,060.00 | 7,140.00 | 7,140.00 | 112,143 |
| 2023-07-20 | 7,180.00 | 7,330.00 | 7,010.00 | 7,300.00 | 7,300.00 | 108,414 |
| 2023-07-19 | 6,990.00 | 7,200.00 | 6,870.00 | 7,180.00 | 7,180.00 | 109,687 |
| 2023-07-18 | 7,040.00 | 7,190.00 | 6,870.00 | 6,930.00 | 6,930.00 | 98,600 |
| 2023-07-17 | 6,880.00 | 7,160.00 | 6,760.00 | 7,080.00 | 7,080.00 | 131,320 |
| 2023-07-14 | 7,010.00 | 7,020.00 | 6,700.00 | 6,780.00 | 6,780.00 | 101,306 |
| 2023-07-13 | 6,790.00 | 7,030.00 | 6,760.00 | 6,800.00 | 6,800.00 | 78,870 |
| 2023-07-12 | 6,850.00 | 6,980.00 | 6,700.00 | 6,790.00 | 6,790.00 | 87,395 |
| 2023-07-11 | 6,820.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,890.00 | 60,286 |
| 2023-07-10 | 7,000.00 | 7,000.00 | 6,690.00 | 6,800.00 | 6,800.00 | 53,958 |
| 2023-07-07 | 6,930.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,890.00 | 66,718 |
| 2023-07-06 | 7,270.00 | 7,270.00 | 6,840.00 | 6,950.00 | 6,950.00 | 129,815 |
| 2023-07-05 | 7,520.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | 76,478 |
| 2023-07-04 | 7,460.00 | 7,560.00 | 7,310.00 | 7,460.00 | 7,460.00 | 54,368 |
| 2023-07-03 | 7,450.00 | 7,590.00 | 7,390.00 | 7,510.00 | 7,510.00 | 85,261 |
| 2023-06-30 | 7,260.00 | 7,340.00 | 7,060.00 | 7,330.00 | 7,330.00 | 60,640 |
| 2023-06-29 | 7,330.00 | 7,420.00 | 7,020.00 | 7,260.00 | 7,260.00 | 134,390 |
| 2023-06-28 | 7,660.00 | 7,700.00 | 7,310.00 | 7,310.00 | 7,310.00 | 107,265 |
| 2023-06-27 | 7,400.00 | 7,650.00 | 7,360.00 | 7,540.00 | 7,540.00 | 91,280 |
| 2023-06-26 | 7,610.00 | 7,660.00 | 7,450.00 | 7,460.00 | 7,460.00 | 85,570 |
| 2023-06-23 | 7,810.00 | 7,840.00 | 7,560.00 | 7,600.00 | 7,600.00 | 163,229 |
| 2023-06-22 | 7,350.00 | 7,820.00 | 7,250.00 | 7,790.00 | 7,790.00 | 348,359 |
| 2023-06-21 | 7,420.00 | 7,590.00 | 7,330.00 | 7,370.00 | 7,370.00 | 178,896 |
| 2023-06-20 | 7,620.00 | 7,710.00 | 7,410.00 | 7,420.00 | 7,420.00 | 225,089 |
| 2023-06-19 | 7,920.00 | 7,970.00 | 7,720.00 | 7,740.00 | 7,740.00 | 146,084 |
| 2023-06-16 | 7,950.00 | 7,960.00 | 7,780.00 | 7,820.00 | 7,820.00 | 98,893 |
| 2023-06-15 | 7,650.00 | 7,920.00 | 7,630.00 | 7,910.00 | 7,910.00 | 168,727 |
| 2023-06-14 | 7,890.00 | 7,890.00 | 7,530.00 | 7,610.00 | 7,610.00 | 238,047 |
| 2023-06-13 | 7,830.00 | 8,010.00 | 7,830.00 | 7,870.00 | 7,870.00 | 183,588 |
| 2023-06-12 | 8,100.00 | 8,100.00 | 7,800.00 | 7,820.00 | 7,820.00 | 241,222 |
| 2023-06-09 | 7,970.00 | 8,160.00 | 7,860.00 | 8,100.00 | 8,100.00 | 278,506 |
| 2023-06-08 | 8,100.00 | 8,110.00 | 7,850.00 | 7,960.00 | 7,960.00 | 256,092 |
| 2023-06-07 | 8,200.00 | 8,280.00 | 8,080.00 | 8,120.00 | 8,120.00 | 344,129 |
| 2023-06-05 | 8,250.00 | 8,480.00 | 8,080.00 | 8,110.00 | 8,110.00 | 981,077 |
| 2023-06-02 | 8,000.00 | 8,360.00 | 7,900.00 | 8,210.00 | 8,210.00 | 1,621,981 |
| 2023-06-01 | 7,990.00 | 8,050.00 | 7,700.00 | 7,880.00 | 7,880.00 | 640,894 |
| 2023-05-31 | 8,090.00 | 8,450.00 | 7,820.00 | 7,980.00 | 7,980.00 | 4,192,901 |
| 2023-05-30 | 6,700.00 | 8,590.00 | 6,650.00 | 8,590.00 | 8,590.00 | 6,757,601 |
| 2023-05-26 | 6,670.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,610.00 | 90,262 |
| 2023-05-25 | 6,770.00 | 6,940.00 | 6,770.00 | 6,880.00 | 6,880.00 | 38,159 |
| 2023-05-24 | 7,040.00 | 7,040.00 | 6,800.00 | 6,860.00 | 6,860.00 | 52,539 |
| 2023-05-23 | 6,980.00 | 7,110.00 | 6,970.00 | 7,020.00 | 7,020.00 | 65,660 |
| 2023-05-22 | 7,100.00 | 7,190.00 | 6,980.00 | 7,010.00 | 7,010.00 | 91,692 |
| 2023-05-19 | 6,700.00 | 7,460.00 | 6,600.00 | 7,110.00 | 7,110.00 | 576,423 |
| 2023-05-18 | 6,420.00 | 6,640.00 | 6,390.00 | 6,590.00 | 6,590.00 | 66,141 |
| 2023-05-17 | 6,410.00 | 6,410.00 | 6,290.00 | 6,340.00 | 6,340.00 | 44,812 |
| 2023-05-16 | 6,510.00 | 6,560.00 | 6,250.00 | 6,310.00 | 6,310.00 | 81,435 |
| 2023-05-15 | 6,700.00 | 6,740.00 | 6,470.00 | 6,510.00 | 6,510.00 | 59,787 |
| 2023-05-12 | 6,760.00 | 6,760.00 | 6,510.00 | 6,630.00 | 6,630.00 | 46,196 |
| 2023-05-11 | 6,610.00 | 6,840.00 | 6,610.00 | 6,720.00 | 6,720.00 | 56,609 |
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.