Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,500.00 | 7,700.00 | 7,440.00 | 7,540.00 | 7,540.00 | 28,189 |
| 2022-05-19 | 7,410.00 | 7,520.00 | 7,350.00 | 7,500.00 | 7,500.00 | 30,586 |
| 2022-05-18 | 7,630.00 | 7,870.00 | 7,580.00 | 7,670.00 | 7,670.00 | 64,516 |
| 2022-05-17 | 7,550.00 | 7,670.00 | 7,450.00 | 7,630.00 | 7,630.00 | 30,817 |
| 2022-05-16 | 7,500.00 | 7,520.00 | 7,340.00 | 7,460.00 | 7,460.00 | 35,626 |
| 2022-05-13 | 7,270.00 | 7,530.00 | 7,270.00 | 7,330.00 | 7,330.00 | 35,041 |
| 2022-05-12 | 7,600.00 | 7,600.00 | 7,200.00 | 7,270.00 | 7,270.00 | 74,186 |
| 2022-05-11 | 7,600.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,600.00 | 58,209 |
| 2022-05-10 | 7,680.00 | 7,950.00 | 7,310.00 | 7,740.00 | 7,740.00 | 124,140 |
| 2022-05-09 | 8,260.00 | 8,450.00 | 7,970.00 | 7,970.00 | 7,970.00 | 95,118 |
| 2022-05-06 | 8,500.00 | 8,590.00 | 8,270.00 | 8,380.00 | 8,380.00 | 99,477 |
| 2022-05-04 | 9,200.00 | 9,220.00 | 8,720.00 | 8,740.00 | 8,740.00 | 544,577 |
| 2022-05-03 | 8,470.00 | 8,910.00 | 8,470.00 | 8,880.00 | 8,880.00 | 327,756 |
| 2022-05-02 | 8,260.00 | 8,490.00 | 8,240.00 | 8,470.00 | 8,470.00 | 34,512 |
| 2022-04-29 | 8,530.00 | 8,640.00 | 8,430.00 | 8,430.00 | 8,430.00 | 56,564 |
| 2022-04-28 | 8,350.00 | 8,570.00 | 8,270.00 | 8,480.00 | 8,480.00 | 62,885 |
| 2022-04-27 | 8,240.00 | 8,500.00 | 8,060.00 | 8,350.00 | 8,350.00 | 114,386 |
| 2022-04-26 | 8,280.00 | 8,760.00 | 8,260.00 | 8,530.00 | 8,530.00 | 223,563 |
| 2022-04-25 | 8,440.00 | 8,500.00 | 8,260.00 | 8,270.00 | 8,270.00 | 62,688 |
| 2022-04-22 | 8,680.00 | 8,820.00 | 8,360.00 | 8,560.00 | 8,560.00 | 208,802 |
| 2022-04-21 | 8,390.00 | 8,610.00 | 8,300.00 | 8,600.00 | 8,600.00 | 136,064 |
| 2022-04-20 | 8,380.00 | 8,400.00 | 8,230.00 | 8,260.00 | 8,260.00 | 78,311 |
| 2022-04-19 | 8,360.00 | 8,440.00 | 8,320.00 | 8,380.00 | 8,380.00 | 57,651 |
| 2022-04-18 | 8,400.00 | 8,540.00 | 8,350.00 | 8,380.00 | 8,380.00 | 53,488 |
| 2022-04-15 | 8,360.00 | 8,510.00 | 8,240.00 | 8,500.00 | 8,500.00 | 63,834 |
| 2022-04-14 | 8,440.00 | 8,630.00 | 8,310.00 | 8,310.00 | 8,310.00 | 108,535 |
| 2022-04-13 | 8,350.00 | 8,640.00 | 8,280.00 | 8,370.00 | 8,370.00 | 95,931 |
| 2022-04-12 | 8,550.00 | 8,550.00 | 8,190.00 | 8,250.00 | 8,250.00 | 109,596 |
| 2022-04-11 | 8,430.00 | 8,610.00 | 8,260.00 | 8,550.00 | 8,550.00 | 101,510 |
| 2022-04-08 | 8,500.00 | 8,580.00 | 8,250.00 | 8,420.00 | 8,420.00 | 138,139 |
| 2022-04-07 | 8,940.00 | 8,950.00 | 8,500.00 | 8,500.00 | 8,500.00 | 194,870 |
| 2022-04-06 | 9,060.00 | 9,290.00 | 9,030.00 | 9,050.00 | 9,050.00 | 247,901 |
| 2022-04-05 | 9,020.00 | 9,150.00 | 8,850.00 | 9,140.00 | 9,140.00 | 154,942 |
| 2022-04-04 | 8,840.00 | 9,100.00 | 8,820.00 | 9,020.00 | 9,020.00 | 135,397 |
| 2022-04-01 | 9,100.00 | 9,190.00 | 8,960.00 | 8,960.00 | 8,960.00 | 205,505 |
| 2022-03-31 | 9,390.00 | 9,500.00 | 9,200.00 | 9,290.00 | 9,290.00 | 301,808 |
| 2022-03-30 | 9,400.00 | 9,500.00 | 8,940.00 | 9,500.00 | 9,500.00 | 590,842 |
| 2022-03-29 | 9,590.00 | 9,660.00 | 9,330.00 | 9,440.00 | 9,440.00 | 548,352 |
| 2022-03-28 | 8,350.00 | 10,500.00 | 8,280.00 | 9,600.00 | 9,600.00 | 5,723,091 |
| 2022-03-25 | 7,810.00 | 8,270.00 | 7,760.00 | 8,200.00 | 8,200.00 | 270,978 |
| 2022-03-24 | 7,800.00 | 7,870.00 | 7,650.00 | 7,790.00 | 7,790.00 | 49,704 |
| 2022-03-23 | 7,860.00 | 7,900.00 | 7,720.00 | 7,860.00 | 7,860.00 | 69,594 |
| 2022-03-22 | 7,880.00 | 7,910.00 | 7,760.00 | 7,890.00 | 7,890.00 | 63,171 |
| 2022-03-21 | 8,060.00 | 8,070.00 | 7,710.00 | 7,900.00 | 7,900.00 | 148,723 |
| 2022-03-18 | 7,510.00 | 8,060.00 | 7,460.00 | 8,020.00 | 8,020.00 | 369,156 |
| 2022-03-17 | 7,670.00 | 7,970.00 | 7,470.00 | 7,480.00 | 7,480.00 | 305,615 |
| 2022-03-16 | 7,170.00 | 7,320.00 | 7,170.00 | 7,300.00 | 7,300.00 | 51,400 |
| 2022-03-15 | 7,100.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | 46,962 |
| 2022-03-14 | 7,250.00 | 7,490.00 | 7,140.00 | 7,210.00 | 7,210.00 | 51,971 |
| 2022-03-11 | 7,320.00 | 7,460.00 | 7,230.00 | 7,330.00 | 7,330.00 | 38,944 |
| 2022-03-10 | 7,260.00 | 7,470.00 | 7,250.00 | 7,340.00 | 7,340.00 | 33,502 |
| 2022-03-08 | 7,270.00 | 7,440.00 | 7,130.00 | 7,250.00 | 7,250.00 | 58,212 |
| 2022-03-07 | 7,620.00 | 7,720.00 | 7,450.00 | 7,450.00 | 7,450.00 | 41,587 |
| 2022-03-04 | 7,800.00 | 7,880.00 | 7,610.00 | 7,720.00 | 7,720.00 | 73,286 |
| 2022-03-03 | 7,890.00 | 7,900.00 | 7,760.00 | 7,800.00 | 7,800.00 | 68,658 |
| 2022-03-02 | 7,900.00 | 7,900.00 | 7,710.00 | 7,770.00 | 7,770.00 | 75,600 |
| 2022-02-28 | 7,870.00 | 8,150.00 | 7,780.00 | 7,800.00 | 7,800.00 | 338,191 |
| 2022-02-25 | 7,480.00 | 7,880.00 | 7,400.00 | 7,700.00 | 7,700.00 | 217,930 |
| 2022-02-24 | 7,320.00 | 7,760.00 | 7,290.00 | 7,340.00 | 7,340.00 | 208,918 |
| 2022-02-23 | 7,060.00 | 7,380.00 | 6,990.00 | 7,290.00 | 7,290.00 | 91,103 |
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.