Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,500.00 | 8,520.00 | 8,080.00 | 8,090.00 | 8,090.00 | 245,737 |
| 2022-08-16 | 8,200.00 | 8,340.00 | 8,050.00 | 8,250.00 | 8,250.00 | 342,360 |
| 2022-08-12 | 7,970.00 | 8,350.00 | 7,800.00 | 8,050.00 | 8,050.00 | 966,219 |
| 2022-08-11 | 7,730.00 | 7,970.00 | 7,730.00 | 7,970.00 | 7,970.00 | 138,365 |
| 2022-08-10 | 7,920.00 | 8,050.00 | 7,720.00 | 7,730.00 | 7,730.00 | 147,735 |
| 2022-08-09 | 7,910.00 | 8,180.00 | 7,850.00 | 7,920.00 | 7,920.00 | 143,311 |
| 2022-08-08 | 7,800.00 | 8,180.00 | 7,800.00 | 7,910.00 | 7,910.00 | 363,994 |
| 2022-08-05 | 7,940.00 | 8,080.00 | 7,850.00 | 7,850.00 | 7,850.00 | 157,622 |
| 2022-08-04 | 8,110.00 | 8,540.00 | 7,930.00 | 7,930.00 | 7,930.00 | 988,352 |
| 2022-08-03 | 8,130.00 | 8,190.00 | 7,900.00 | 7,950.00 | 7,950.00 | 579,300 |
| 2022-08-02 | 7,440.00 | 9,170.00 | 7,430.00 | 8,110.00 | 8,110.00 | 6,554,415 |
| 2022-08-01 | 6,830.00 | 7,350.00 | 6,660.00 | 7,350.00 | 7,350.00 | 743,011 |
| 2022-07-29 | 6,640.00 | 6,900.00 | 6,600.00 | 6,670.00 | 6,670.00 | 124,290 |
| 2022-07-28 | 6,670.00 | 6,740.00 | 6,550.00 | 6,590.00 | 6,590.00 | 56,829 |
| 2022-07-27 | 6,570.00 | 6,630.00 | 6,530.00 | 6,550.00 | 6,550.00 | 33,483 |
| 2022-07-26 | 6,550.00 | 6,690.00 | 6,540.00 | 6,570.00 | 6,570.00 | 57,732 |
| 2022-07-25 | 6,380.00 | 6,750.00 | 6,370.00 | 6,540.00 | 6,540.00 | 92,882 |
| 2022-07-22 | 6,760.00 | 6,760.00 | 6,430.00 | 6,430.00 | 6,430.00 | 117,340 |
| 2022-07-21 | 6,690.00 | 6,800.00 | 6,560.00 | 6,720.00 | 6,720.00 | 118,335 |
| 2022-07-20 | 6,980.00 | 6,980.00 | 6,640.00 | 6,650.00 | 6,650.00 | 162,764 |
| 2022-07-19 | 6,820.00 | 7,040.00 | 6,700.00 | 6,720.00 | 6,720.00 | 736,526 |
| 2022-07-18 | 5,950.00 | 6,630.00 | 5,950.00 | 6,630.00 | 6,630.00 | 459,302 |
| 2022-07-15 | 6,050.00 | 6,100.00 | 5,760.00 | 5,940.00 | 5,940.00 | 53,742 |
| 2022-07-14 | 6,030.00 | 6,130.00 | 5,840.00 | 6,040.00 | 6,040.00 | 57,999 |
| 2022-07-13 | 6,040.00 | 6,140.00 | 5,860.00 | 6,030.00 | 6,030.00 | 63,613 |
| 2022-07-12 | 6,110.00 | 6,120.00 | 5,950.00 | 6,040.00 | 6,040.00 | 70,154 |
| 2022-07-11 | 6,260.00 | 6,380.00 | 6,180.00 | 6,250.00 | 6,250.00 | 51,341 |
| 2022-07-08 | 6,230.00 | 6,460.00 | 6,190.00 | 6,280.00 | 6,280.00 | 142,958 |
| 2022-07-07 | 5,920.00 | 6,320.00 | 5,920.00 | 6,150.00 | 6,150.00 | 166,320 |
| 2022-07-06 | 6,000.00 | 6,090.00 | 5,890.00 | 5,910.00 | 5,910.00 | 67,896 |
| 2022-07-05 | 5,640.00 | 6,060.00 | 5,640.00 | 6,040.00 | 6,040.00 | 108,513 |
| 2022-07-04 | 5,890.00 | 5,890.00 | 5,580.00 | 5,680.00 | 5,680.00 | 96,853 |
| 2022-07-01 | 6,000.00 | 6,150.00 | 5,660.00 | 5,750.00 | 5,750.00 | 131,950 |
| 2022-06-30 | 6,340.00 | 6,360.00 | 6,010.00 | 6,030.00 | 6,030.00 | 132,005 |
| 2022-06-29 | 6,180.00 | 6,380.00 | 6,100.00 | 6,320.00 | 6,320.00 | 92,580 |
| 2022-06-28 | 6,290.00 | 6,350.00 | 6,110.00 | 6,310.00 | 6,310.00 | 89,171 |
| 2022-06-27 | 5,940.00 | 6,480.00 | 5,940.00 | 6,240.00 | 6,240.00 | 245,099 |
| 2022-06-24 | 5,550.00 | 5,980.00 | 5,550.00 | 5,850.00 | 5,850.00 | 128,523 |
| 2022-06-23 | 6,200.00 | 6,370.00 | 5,590.00 | 5,610.00 | 5,610.00 | 233,656 |
| 2022-06-22 | 7,010.00 | 7,050.00 | 6,160.00 | 6,160.00 | 6,160.00 | 239,134 |
| 2022-06-21 | 6,870.00 | 7,030.00 | 6,710.00 | 6,920.00 | 6,920.00 | 186,651 |
| 2022-06-20 | 7,590.00 | 7,890.00 | 6,780.00 | 6,950.00 | 6,950.00 | 340,426 |
| 2022-06-17 | 7,580.00 | 7,680.00 | 7,260.00 | 7,570.00 | 7,570.00 | 430,630 |
| 2022-06-16 | 8,530.00 | 8,760.00 | 7,880.00 | 7,880.00 | 7,880.00 | 398,592 |
| 2022-06-15 | 8,910.00 | 8,930.00 | 8,380.00 | 8,390.00 | 8,390.00 | 385,845 |
| 2022-06-14 | 8,530.00 | 9,130.00 | 8,530.00 | 9,000.00 | 9,000.00 | 576,017 |
| 2022-06-13 | 8,780.00 | 9,080.00 | 8,640.00 | 8,820.00 | 8,820.00 | 480,578 |
| 2022-06-10 | 9,400.00 | 9,500.00 | 8,780.00 | 8,920.00 | 8,920.00 | 724,827 |
| 2022-06-09 | 9,750.00 | 9,900.00 | 9,520.00 | 9,700.00 | 9,700.00 | 708,481 |
| 2022-06-08 | 9,620.00 | 10,050.00 | 9,310.00 | 10,000.00 | 10,000.00 | 1,994,062 |
| 2022-06-07 | 10,150.00 | 10,350.00 | 9,610.00 | 9,610.00 | 9,610.00 | 1,501,253 |
| 2022-06-03 | 10,500.00 | 11,500.00 | 9,830.00 | 10,000.00 | 10,000.00 | 6,901,473 |
| 2022-06-02 | 8,600.00 | 10,200.00 | 8,470.00 | 9,820.00 | 9,820.00 | 8,286,204 |
| 2022-05-31 | 8,420.00 | 8,670.00 | 8,350.00 | 8,450.00 | 8,450.00 | 176,757 |
| 2022-05-30 | 8,370.00 | 8,460.00 | 8,230.00 | 8,300.00 | 8,300.00 | 90,772 |
| 2022-05-27 | 8,150.00 | 8,600.00 | 8,060.00 | 8,360.00 | 8,360.00 | 236,932 |
| 2022-05-26 | 8,150.00 | 8,290.00 | 7,960.00 | 8,030.00 | 8,030.00 | 137,256 |
| 2022-05-25 | 8,470.00 | 8,470.00 | 8,050.00 | 8,060.00 | 8,060.00 | 184,280 |
| 2022-05-24 | 8,450.00 | 9,190.00 | 8,330.00 | 8,420.00 | 8,420.00 | 886,762 |
| 2022-05-23 | 7,740.00 | 9,240.00 | 7,660.00 | 8,450.00 | 8,450.00 | 3,104,511 |
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.