Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,770.00 | 6,840.00 | 6,600.00 | 6,600.00 | 6,600.00 | 60,433 |
| 2023-05-09 | 6,790.00 | 7,100.00 | 6,730.00 | 6,760.00 | 6,760.00 | 94,134 |
| 2023-05-08 | 6,900.00 | 6,960.00 | 6,750.00 | 6,870.00 | 6,870.00 | 55,577 |
| 2023-05-04 | 6,650.00 | 6,820.00 | 6,570.00 | 6,730.00 | 6,730.00 | 42,073 |
| 2023-05-03 | 6,900.00 | 6,900.00 | 6,690.00 | 6,720.00 | 6,720.00 | 28,614 |
| 2023-05-02 | 6,580.00 | 6,860.00 | 6,580.00 | 6,840.00 | 6,840.00 | 49,172 |
| 2023-04-28 | 6,930.00 | 6,960.00 | 6,570.00 | 6,580.00 | 6,580.00 | 99,493 |
| 2023-04-27 | 6,720.00 | 6,950.00 | 6,580.00 | 6,860.00 | 6,860.00 | 87,303 |
| 2023-04-26 | 6,900.00 | 6,990.00 | 6,730.00 | 6,800.00 | 6,800.00 | 79,440 |
| 2023-04-25 | 7,010.00 | 7,110.00 | 6,650.00 | 6,920.00 | 6,920.00 | 139,152 |
| 2023-04-24 | 7,240.00 | 7,360.00 | 7,010.00 | 7,110.00 | 7,110.00 | 132,096 |
| 2023-04-21 | 7,420.00 | 7,570.00 | 7,210.00 | 7,330.00 | 7,330.00 | 141,655 |
| 2023-04-20 | 7,800.00 | 7,860.00 | 7,230.00 | 7,290.00 | 7,290.00 | 207,629 |
| 2023-04-19 | 7,650.00 | 8,010.00 | 7,510.00 | 7,750.00 | 7,750.00 | 187,112 |
| 2023-04-18 | 7,920.00 | 7,920.00 | 7,580.00 | 7,650.00 | 7,650.00 | 167,142 |
| 2023-04-17 | 7,820.00 | 8,020.00 | 7,710.00 | 7,910.00 | 7,910.00 | 208,098 |
| 2023-04-14 | 7,920.00 | 7,970.00 | 7,710.00 | 7,800.00 | 7,800.00 | 197,601 |
| 2023-04-13 | 7,600.00 | 8,190.00 | 7,420.00 | 7,920.00 | 7,920.00 | 610,249 |
| 2023-04-12 | 7,540.00 | 7,950.00 | 7,440.00 | 7,600.00 | 7,600.00 | 361,849 |
| 2023-04-11 | 7,460.00 | 7,630.00 | 7,200.00 | 7,630.00 | 7,630.00 | 191,820 |
| 2023-04-10 | 7,530.00 | 7,610.00 | 7,290.00 | 7,460.00 | 7,460.00 | 175,916 |
| 2023-04-07 | 7,740.00 | 7,810.00 | 7,440.00 | 7,520.00 | 7,520.00 | 188,466 |
| 2023-04-06 | 7,820.00 | 7,830.00 | 7,500.00 | 7,600.00 | 7,600.00 | 245,512 |
| 2023-04-05 | 7,950.00 | 8,070.00 | 7,710.00 | 7,800.00 | 7,800.00 | 328,011 |
| 2023-04-04 | 8,240.00 | 8,460.00 | 7,810.00 | 7,970.00 | 7,970.00 | 445,535 |
| 2023-04-03 | 8,150.00 | 8,250.00 | 8,020.00 | 8,130.00 | 8,130.00 | 164,473 |
| 2023-03-31 | 8,560.00 | 8,570.00 | 8,100.00 | 8,150.00 | 8,150.00 | 335,810 |
| 2023-03-30 | 8,550.00 | 8,720.00 | 8,280.00 | 8,630.00 | 8,630.00 | 348,149 |
| 2023-03-29 | 8,880.00 | 8,880.00 | 8,410.00 | 8,420.00 | 8,420.00 | 397,587 |
| 2023-03-28 | 9,400.00 | 9,660.00 | 8,880.00 | 8,880.00 | 8,880.00 | 753,218 |
| 2023-03-27 | 8,980.00 | 9,220.00 | 8,740.00 | 9,190.00 | 9,190.00 | 388,455 |
| 2023-03-24 | 8,980.00 | 9,180.00 | 8,740.00 | 9,060.00 | 9,060.00 | 610,525 |
| 2023-03-23 | 8,960.00 | 9,500.00 | 8,660.00 | 8,730.00 | 8,730.00 | 1,373,542 |
| 2023-03-22 | 8,790.00 | 9,630.00 | 8,530.00 | 9,070.00 | 9,070.00 | 2,694,563 |
| 2023-03-21 | 8,990.00 | 9,150.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1,321,613 |
| 2023-03-20 | 8,160.00 | 9,900.00 | 7,960.00 | 9,320.00 | 9,320.00 | 6,930,199 |
| 2023-03-17 | 7,880.00 | 8,490.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1,941,678 |
| 2023-03-16 | 7,540.00 | 7,730.00 | 7,210.00 | 7,560.00 | 7,560.00 | 679,712 |
| 2023-03-15 | 7,350.00 | 7,690.00 | 7,200.00 | 7,410.00 | 7,410.00 | 570,035 |
| 2023-03-14 | 7,380.00 | 7,750.00 | 7,100.00 | 7,140.00 | 7,140.00 | 658,383 |
| 2023-03-13 | 7,370.00 | 7,400.00 | 7,090.00 | 7,170.00 | 7,170.00 | 214,823 |
| 2023-03-10 | 7,010.00 | 7,500.00 | 6,870.00 | 7,380.00 | 7,380.00 | 850,750 |
| 2023-03-09 | 7,530.00 | 8,220.00 | 7,040.00 | 7,110.00 | 7,110.00 | 3,138,616 |
| 2023-03-08 | 7,150.00 | 7,350.00 | 6,960.00 | 6,970.00 | 6,970.00 | 189,750 |
| 2023-03-07 | 7,120.00 | 7,220.00 | 7,110.00 | 7,110.00 | 7,110.00 | 102,712 |
| 2023-03-06 | 7,190.00 | 7,380.00 | 7,020.00 | 7,220.00 | 7,220.00 | 278,426 |
| 2023-03-03 | 7,190.00 | 7,430.00 | 7,120.00 | 7,160.00 | 7,160.00 | 308,622 |
| 2023-03-02 | 7,250.00 | 7,250.00 | 6,890.00 | 6,990.00 | 6,990.00 | 220,149 |
| 2023-02-28 | 7,350.00 | 7,490.00 | 7,110.00 | 7,150.00 | 7,150.00 | 430,075 |
| 2023-02-27 | 7,020.00 | 7,620.00 | 7,000.00 | 7,280.00 | 7,280.00 | 815,786 |
| 2023-02-24 | 7,320.00 | 7,420.00 | 6,970.00 | 7,050.00 | 7,050.00 | 501,637 |
| 2023-02-23 | 6,890.00 | 7,320.00 | 6,810.00 | 7,240.00 | 7,240.00 | 689,721 |
| 2023-02-22 | 6,500.00 | 7,430.00 | 6,500.00 | 6,920.00 | 6,920.00 | 1,757,380 |
| 2023-02-21 | 6,790.00 | 6,890.00 | 6,660.00 | 6,680.00 | 6,680.00 | 121,922 |
| 2023-02-20 | 6,650.00 | 6,800.00 | 6,460.00 | 6,740.00 | 6,740.00 | 107,090 |
| 2023-02-17 | 6,610.00 | 6,710.00 | 6,560.00 | 6,620.00 | 6,620.00 | 93,274 |
| 2023-02-16 | 6,400.00 | 7,200.00 | 6,310.00 | 6,760.00 | 6,760.00 | 559,090 |
| 2023-02-15 | 6,750.00 | 6,760.00 | 6,270.00 | 6,300.00 | 6,300.00 | 156,331 |
| 2023-02-14 | 6,800.00 | 6,980.00 | 6,670.00 | 6,680.00 | 6,680.00 | 200,102 |
| 2023-02-13 | 6,500.00 | 6,860.00 | 6,500.00 | 6,790.00 | 6,790.00 | 197,302 |
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.