Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,550.00 | 6,700.00 | 6,450.00 | 6,590.00 | 6,590.00 | 133,791 |
| 2023-02-09 | 6,840.00 | 6,850.00 | 6,570.00 | 6,640.00 | 6,640.00 | 205,285 |
| 2023-02-08 | 6,870.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,870.00 | 221,186 |
| 2023-02-07 | 6,870.00 | 6,890.00 | 6,750.00 | 6,870.00 | 6,870.00 | 140,846 |
| 2023-02-06 | 7,040.00 | 7,070.00 | 6,830.00 | 6,860.00 | 6,860.00 | 168,499 |
| 2023-02-03 | 7,350.00 | 7,390.00 | 6,980.00 | 7,030.00 | 7,030.00 | 313,339 |
| 2023-02-02 | 7,260.00 | 7,420.00 | 7,130.00 | 7,300.00 | 7,300.00 | 293,446 |
| 2023-02-01 | 7,720.00 | 7,800.00 | 7,250.00 | 7,260.00 | 7,260.00 | 532,379 |
| 2023-01-31 | 7,200.00 | 8,000.00 | 7,050.00 | 7,670.00 | 7,670.00 | 2,069,483 |
| 2023-01-30 | 7,050.00 | 7,730.00 | 6,900.00 | 7,270.00 | 7,270.00 | 1,826,621 |
| 2023-01-27 | 6,670.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,780.00 | 244,885 |
| 2023-01-26 | 6,940.00 | 7,400.00 | 6,620.00 | 6,650.00 | 6,650.00 | 1,191,331 |
| 2023-01-25 | 6,700.00 | 6,940.00 | 6,660.00 | 6,840.00 | 6,840.00 | 433,747 |
| 2023-01-20 | 6,700.00 | 6,840.00 | 6,550.00 | 6,700.00 | 6,700.00 | 275,585 |
| 2023-01-19 | 6,640.00 | 6,860.00 | 6,530.00 | 6,640.00 | 6,640.00 | 506,678 |
| 2023-01-18 | 6,180.00 | 7,420.00 | 6,010.00 | 6,640.00 | 6,640.00 | 5,091,146 |
| 2023-01-17 | 6,380.00 | 6,720.00 | 6,120.00 | 6,120.00 | 6,120.00 | 386,416 |
| 2023-01-16 | 6,400.00 | 6,400.00 | 6,200.00 | 6,270.00 | 6,270.00 | 92,957 |
| 2023-01-13 | 6,060.00 | 6,310.00 | 6,060.00 | 6,280.00 | 6,280.00 | 111,994 |
| 2023-01-12 | 6,170.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | 64,663 |
| 2023-01-11 | 6,280.00 | 6,330.00 | 6,130.00 | 6,220.00 | 6,220.00 | 75,551 |
| 2023-01-10 | 6,140.00 | 6,560.00 | 6,140.00 | 6,170.00 | 6,170.00 | 548,332 |
| 2023-01-09 | 5,850.00 | 6,730.00 | 5,740.00 | 6,120.00 | 6,120.00 | 1,260,753 |
| 2023-01-06 | 5,540.00 | 5,860.00 | 5,360.00 | 5,680.00 | 5,680.00 | 67,303 |
| 2023-01-05 | 5,510.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | 48,116 |
| 2023-01-04 | 5,320.00 | 5,520.00 | 5,280.00 | 5,510.00 | 5,510.00 | 48,683 |
| 2023-01-03 | 5,390.00 | 5,500.00 | 5,140.00 | 5,400.00 | 5,400.00 | 81,060 |
| 2023-01-02 | 5,440.00 | 5,600.00 | 5,140.00 | 5,140.00 | 5,140.00 | 90,448 |
| 2022-12-29 | 5,550.00 | 5,630.00 | 5,320.00 | 5,440.00 | 5,440.00 | 57,681 |
| 2022-12-28 | 5,570.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,550.00 | 47,895 |
| 2022-12-27 | 5,510.00 | 5,610.00 | 5,510.00 | 5,520.00 | 5,520.00 | 46,051 |
| 2022-12-26 | 5,590.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,550.00 | 37,872 |
| 2022-12-23 | 5,820.00 | 5,840.00 | 5,620.00 | 5,620.00 | 5,620.00 | 57,832 |
| 2022-12-22 | 5,930.00 | 5,970.00 | 5,870.00 | 5,900.00 | 5,900.00 | 31,320 |
| 2022-12-21 | 6,000.00 | 6,080.00 | 5,920.00 | 5,920.00 | 5,920.00 | 40,723 |
| 2022-12-20 | 6,010.00 | 6,090.00 | 5,910.00 | 5,990.00 | 5,990.00 | 57,841 |
| 2022-12-19 | 6,000.00 | 6,090.00 | 5,820.00 | 5,980.00 | 5,980.00 | 61,895 |
| 2022-12-16 | 6,100.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | 68,023 |
| 2022-12-15 | 6,270.00 | 6,350.00 | 6,210.00 | 6,210.00 | 6,210.00 | 30,781 |
| 2022-12-14 | 6,180.00 | 6,340.00 | 6,170.00 | 6,270.00 | 6,270.00 | 51,477 |
| 2022-12-13 | 6,100.00 | 6,270.00 | 6,100.00 | 6,190.00 | 6,190.00 | 41,237 |
| 2022-12-12 | 6,110.00 | 6,210.00 | 5,920.00 | 6,090.00 | 6,090.00 | 48,872 |
| 2022-12-09 | 6,260.00 | 6,280.00 | 6,020.00 | 6,090.00 | 6,090.00 | 87,956 |
| 2022-12-08 | 6,190.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,230.00 | 36,903 |
| 2022-12-07 | 6,340.00 | 6,340.00 | 6,250.00 | 6,290.00 | 6,290.00 | 64,337 |
| 2022-12-06 | 6,570.00 | 6,650.00 | 6,380.00 | 6,400.00 | 6,400.00 | 64,384 |
| 2022-12-05 | 6,580.00 | 6,700.00 | 6,550.00 | 6,610.00 | 6,610.00 | 62,302 |
| 2022-12-02 | 6,650.00 | 6,680.00 | 6,510.00 | 6,560.00 | 6,560.00 | 56,702 |
| 2022-12-01 | 6,800.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,650.00 | 49,844 |
| 2022-11-30 | 6,530.00 | 6,630.00 | 6,510.00 | 6,540.00 | 6,540.00 | 49,662 |
| 2022-11-29 | 6,490.00 | 6,640.00 | 6,480.00 | 6,600.00 | 6,600.00 | 39,840 |
| 2022-11-28 | 6,940.00 | 6,940.00 | 6,540.00 | 6,550.00 | 6,550.00 | 145,379 |
| 2022-11-25 | 6,950.00 | 7,080.00 | 6,930.00 | 6,940.00 | 6,940.00 | 80,658 |
| 2022-11-24 | 6,920.00 | 7,050.00 | 6,900.00 | 7,030.00 | 7,030.00 | 67,772 |
| 2022-11-23 | 6,980.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,900.00 | 73,468 |
| 2022-11-22 | 6,810.00 | 7,130.00 | 6,740.00 | 6,950.00 | 6,950.00 | 98,998 |
| 2022-11-21 | 7,180.00 | 7,180.00 | 6,870.00 | 6,870.00 | 6,870.00 | 108,714 |
| 2022-11-18 | 7,190.00 | 7,340.00 | 7,070.00 | 7,110.00 | 7,110.00 | 191,799 |
| 2022-11-17 | 7,100.00 | 7,300.00 | 6,990.00 | 7,050.00 | 7,050.00 | 136,019 |
| 2022-11-16 | 7,270.00 | 7,320.00 | 7,060.00 | 7,100.00 | 7,100.00 | 142,420 |
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.