Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,400.00 | 7,550.00 | 7,230.00 | 7,250.00 | 7,250.00 | 234,119 |
| 2022-11-14 | 7,140.00 | 7,340.00 | 7,080.00 | 7,280.00 | 7,280.00 | 204,505 |
| 2022-11-11 | 7,130.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 158,954 |
| 2022-11-10 | 6,940.00 | 7,030.00 | 6,860.00 | 6,910.00 | 6,910.00 | 100,988 |
| 2022-11-09 | 7,170.00 | 7,250.00 | 7,010.00 | 7,020.00 | 7,020.00 | 110,212 |
| 2022-11-08 | 7,180.00 | 7,180.00 | 7,020.00 | 7,110.00 | 7,110.00 | 124,416 |
| 2022-11-07 | 7,020.00 | 7,150.00 | 6,940.00 | 7,040.00 | 7,040.00 | 111,607 |
| 2022-11-04 | 6,980.00 | 7,200.00 | 6,920.00 | 7,030.00 | 7,030.00 | 175,810 |
| 2022-11-03 | 6,800.00 | 6,960.00 | 6,590.00 | 6,910.00 | 6,910.00 | 111,480 |
| 2022-11-02 | 6,990.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | 88,629 |
| 2022-11-01 | 6,830.00 | 6,980.00 | 6,610.00 | 6,980.00 | 6,980.00 | 146,764 |
| 2022-10-31 | 6,660.00 | 6,820.00 | 6,530.00 | 6,800.00 | 6,800.00 | 107,336 |
| 2022-10-28 | 6,800.00 | 6,960.00 | 6,600.00 | 6,610.00 | 6,610.00 | 151,367 |
| 2022-10-27 | 6,830.00 | 6,940.00 | 6,660.00 | 6,870.00 | 6,870.00 | 175,297 |
| 2022-10-26 | 7,370.00 | 7,380.00 | 6,810.00 | 6,820.00 | 6,820.00 | 270,439 |
| 2022-10-25 | 7,550.00 | 7,720.00 | 7,270.00 | 7,270.00 | 7,270.00 | 223,827 |
| 2022-10-24 | 7,870.00 | 7,940.00 | 7,420.00 | 7,520.00 | 7,520.00 | 173,924 |
| 2022-10-21 | 7,710.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,670.00 | 163,066 |
| 2022-10-20 | 7,880.00 | 7,950.00 | 7,660.00 | 7,790.00 | 7,790.00 | 201,345 |
| 2022-10-19 | 8,200.00 | 8,290.00 | 7,870.00 | 7,880.00 | 7,880.00 | 282,216 |
| 2022-10-18 | 8,190.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,200.00 | 416,772 |
| 2022-10-17 | 7,820.00 | 7,970.00 | 7,610.00 | 7,960.00 | 7,960.00 | 329,532 |
| 2022-10-14 | 7,970.00 | 8,220.00 | 7,950.00 | 8,110.00 | 8,110.00 | 267,965 |
| 2022-10-13 | 8,180.00 | 8,230.00 | 7,730.00 | 7,730.00 | 7,730.00 | 540,633 |
| 2022-10-12 | 8,520.00 | 8,540.00 | 8,040.00 | 8,060.00 | 8,060.00 | 651,639 |
| 2022-10-11 | 8,430.00 | 8,800.00 | 8,320.00 | 8,510.00 | 8,510.00 | 686,601 |
| 2022-10-07 | 8,850.00 | 9,330.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1,790,092 |
| 2022-10-06 | 8,220.00 | 9,070.00 | 8,170.00 | 9,000.00 | 9,000.00 | 3,475,094 |
| 2022-10-05 | 8,330.00 | 8,630.00 | 7,940.00 | 7,960.00 | 7,960.00 | 999,552 |
| 2022-10-04 | 8,140.00 | 8,400.00 | 7,930.00 | 8,110.00 | 8,110.00 | 541,210 |
| 2022-09-30 | 8,340.00 | 9,050.00 | 7,750.00 | 8,070.00 | 8,070.00 | 1,660,911 |
| 2022-09-29 | 8,130.00 | 9,030.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1,826,115 |
| 2022-09-28 | 8,550.00 | 9,200.00 | 7,690.00 | 7,790.00 | 7,790.00 | 1,764,425 |
| 2022-09-27 | 7,940.00 | 8,900.00 | 7,880.00 | 8,620.00 | 8,620.00 | 1,560,083 |
| 2022-09-26 | 8,190.00 | 8,240.00 | 7,810.00 | 7,820.00 | 7,820.00 | 338,284 |
| 2022-09-23 | 8,650.00 | 8,900.00 | 8,270.00 | 8,310.00 | 8,310.00 | 439,126 |
| 2022-09-22 | 8,690.00 | 8,900.00 | 8,440.00 | 8,670.00 | 8,670.00 | 518,797 |
| 2022-09-21 | 9,040.00 | 9,110.00 | 8,620.00 | 8,850.00 | 8,850.00 | 1,152,017 |
| 2022-09-20 | 8,700.00 | 9,200.00 | 8,450.00 | 8,940.00 | 8,940.00 | 4,100,167 |
| 2022-09-19 | 8,650.00 | 8,850.00 | 8,130.00 | 8,300.00 | 8,300.00 | 922,928 |
| 2022-09-16 | 7,960.00 | 9,500.00 | 7,900.00 | 8,740.00 | 8,740.00 | 8,305,122 |
| 2022-09-15 | 7,440.00 | 8,390.00 | 7,220.00 | 7,940.00 | 7,940.00 | 2,997,105 |
| 2022-09-14 | 7,330.00 | 7,410.00 | 7,150.00 | 7,400.00 | 7,400.00 | 321,502 |
| 2022-09-13 | 7,430.00 | 7,650.00 | 7,400.00 | 7,630.00 | 7,630.00 | 700,082 |
| 2022-09-08 | 6,220.00 | 7,970.00 | 6,220.00 | 7,480.00 | 7,480.00 | 4,492,367 |
| 2022-09-07 | 6,410.00 | 6,440.00 | 6,130.00 | 6,210.00 | 6,210.00 | 62,425 |
| 2022-09-06 | 6,240.00 | 6,550.00 | 6,240.00 | 6,460.00 | 6,460.00 | 49,761 |
| 2022-09-05 | 6,420.00 | 6,580.00 | 6,220.00 | 6,340.00 | 6,340.00 | 80,806 |
| 2022-09-02 | 6,650.00 | 6,700.00 | 6,480.00 | 6,530.00 | 6,530.00 | 70,871 |
| 2022-09-01 | 6,910.00 | 6,940.00 | 6,570.00 | 6,660.00 | 6,660.00 | 106,176 |
| 2022-08-31 | 6,990.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 53,151 |
| 2022-08-30 | 6,870.00 | 7,010.00 | 6,870.00 | 7,000.00 | 7,000.00 | 51,703 |
| 2022-08-29 | 6,870.00 | 7,090.00 | 6,830.00 | 6,870.00 | 6,870.00 | 91,314 |
| 2022-08-26 | 7,450.00 | 7,550.00 | 7,170.00 | 7,240.00 | 7,240.00 | 88,252 |
| 2022-08-25 | 7,300.00 | 7,480.00 | 7,270.00 | 7,420.00 | 7,420.00 | 117,600 |
| 2022-08-24 | 7,210.00 | 7,410.00 | 7,140.00 | 7,230.00 | 7,230.00 | 112,683 |
| 2022-08-23 | 7,200.00 | 7,390.00 | 7,160.00 | 7,250.00 | 7,250.00 | 130,890 |
| 2022-08-22 | 7,730.00 | 7,730.00 | 7,350.00 | 7,360.00 | 7,360.00 | 177,285 |
| 2022-08-19 | 8,140.00 | 8,270.00 | 7,770.00 | 7,800.00 | 7,800.00 | 178,988 |
| 2022-08-18 | 8,130.00 | 8,170.00 | 7,850.00 | 8,040.00 | 8,040.00 | 146,999 |
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.