Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,320.00 | 7,340.00 | 7,020.00 | 7,050.00 | 7,050.00 | 96,817 |
| 2022-02-21 | 7,420.00 | 7,470.00 | 7,310.00 | 7,450.00 | 7,450.00 | 38,638 |
| 2022-02-18 | 7,290.00 | 7,580.00 | 7,290.00 | 7,520.00 | 7,520.00 | 51,712 |
| 2022-02-17 | 7,680.00 | 7,820.00 | 7,280.00 | 7,410.00 | 7,410.00 | 98,236 |
| 2022-02-16 | 7,520.00 | 7,840.00 | 7,520.00 | 7,680.00 | 7,680.00 | 79,376 |
| 2022-02-15 | 7,390.00 | 7,720.00 | 7,250.00 | 7,400.00 | 7,400.00 | 113,155 |
| 2022-02-14 | 7,610.00 | 7,750.00 | 7,350.00 | 7,400.00 | 7,400.00 | 129,882 |
| 2022-02-11 | 8,300.00 | 8,390.00 | 7,880.00 | 7,910.00 | 7,910.00 | 175,393 |
| 2022-02-10 | 8,480.00 | 8,730.00 | 8,370.00 | 8,510.00 | 8,510.00 | 198,661 |
| 2022-02-09 | 8,280.00 | 8,500.00 | 8,280.00 | 8,320.00 | 8,320.00 | 86,875 |
| 2022-02-08 | 8,530.00 | 8,840.00 | 8,220.00 | 8,250.00 | 8,250.00 | 254,548 |
| 2022-02-07 | 8,700.00 | 8,790.00 | 8,430.00 | 8,490.00 | 8,490.00 | 213,106 |
| 2022-02-04 | 8,430.00 | 8,920.00 | 8,350.00 | 8,700.00 | 8,700.00 | 473,083 |
| 2022-02-03 | 8,460.00 | 8,750.00 | 8,410.00 | 8,510.00 | 8,510.00 | 282,779 |
| 2022-01-28 | 8,100.00 | 8,690.00 | 8,040.00 | 8,500.00 | 8,500.00 | 402,721 |
| 2022-01-27 | 7,990.00 | 8,460.00 | 7,890.00 | 8,020.00 | 8,020.00 | 606,092 |
| 2022-01-26 | 7,560.00 | 8,170.00 | 7,560.00 | 7,890.00 | 7,890.00 | 381,480 |
| 2022-01-25 | 8,180.00 | 8,340.00 | 7,500.00 | 7,660.00 | 7,660.00 | 312,925 |
| 2022-01-24 | 9,110.00 | 9,140.00 | 8,040.00 | 8,070.00 | 8,070.00 | 501,171 |
| 2022-01-21 | 8,930.00 | 9,900.00 | 8,720.00 | 9,170.00 | 9,170.00 | 3,100,431 |
| 2022-01-20 | 8,900.00 | 9,380.00 | 8,670.00 | 8,810.00 | 8,810.00 | 906,474 |
| 2022-01-19 | 7,830.00 | 9,600.00 | 7,750.00 | 8,890.00 | 8,890.00 | 5,503,192 |
| 2022-01-18 | 7,430.00 | 9,500.00 | 7,350.00 | 8,140.00 | 8,140.00 | 3,903,698 |
| 2022-01-17 | 7,780.00 | 7,780.00 | 7,300.00 | 7,390.00 | 7,390.00 | 88,895 |
| 2022-01-14 | 8,030.00 | 8,130.00 | 7,700.00 | 7,750.00 | 7,750.00 | 155,625 |
| 2022-01-13 | 8,390.00 | 8,480.00 | 8,180.00 | 8,180.00 | 8,180.00 | 103,117 |
| 2022-01-12 | 8,350.00 | 8,660.00 | 8,260.00 | 8,400.00 | 8,400.00 | 184,991 |
| 2022-01-11 | 8,800.00 | 8,800.00 | 8,260.00 | 8,340.00 | 8,340.00 | 175,236 |
| 2022-01-10 | 8,720.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,850.00 | 194,044 |
| 2022-01-07 | 8,330.00 | 9,260.00 | 8,320.00 | 8,910.00 | 8,910.00 | 692,635 |
| 2022-01-06 | 8,720.00 | 8,890.00 | 8,310.00 | 8,330.00 | 8,330.00 | 248,261 |
| 2022-01-05 | 9,670.00 | 9,750.00 | 8,930.00 | 9,000.00 | 9,000.00 | 547,048 |
| 2022-01-04 | 9,300.00 | 10,400.00 | 9,250.00 | 9,800.00 | 9,800.00 | 2,990,389 |
| 2022-01-03 | 9,300.00 | 9,580.00 | 9,140.00 | 9,450.00 | 9,450.00 | 613,786 |
| 2021-12-30 | 9,130.00 | 10,450.00 | 9,130.00 | 9,350.00 | 9,350.00 | 3,297,077 |
| 2021-12-29 | 9,130.00 | 9,230.00 | 8,880.00 | 8,880.00 | 8,880.00 | 925,779 |
| 2021-12-28 | 8,060.00 | 9,740.00 | 7,900.00 | 9,000.00 | 9,000.00 | 7,028,962 |
| 2021-12-27 | 7,500.00 | 8,500.00 | 7,200.00 | 7,890.00 | 7,890.00 | 1,293,754 |
| 2021-12-24 | 7,600.00 | 7,630.00 | 7,340.00 | 7,400.00 | 7,400.00 | 152,541 |
| 2021-12-23 | 7,900.00 | 7,910.00 | 7,410.00 | 7,560.00 | 7,560.00 | 331,292 |
| 2021-12-22 | 7,710.00 | 7,820.00 | 7,500.00 | 7,600.00 | 7,600.00 | 446,288 |
| 2021-12-21 | 6,840.00 | 8,710.00 | 6,690.00 | 7,550.00 | 7,550.00 | 2,940,088 |
| 2021-12-20 | 6,930.00 | 6,930.00 | 6,680.00 | 6,700.00 | 6,700.00 | 45,025 |
| 2021-12-17 | 7,010.00 | 7,170.00 | 6,810.00 | 6,930.00 | 6,930.00 | 41,394 |
| 2021-12-16 | 7,100.00 | 7,540.00 | 7,040.00 | 7,070.00 | 7,070.00 | 171,512 |
| 2021-12-15 | 7,110.00 | 7,130.00 | 6,930.00 | 7,110.00 | 7,110.00 | 31,664 |
| 2021-12-14 | 7,340.00 | 7,420.00 | 6,970.00 | 7,110.00 | 7,110.00 | 76,842 |
| 2021-12-13 | 7,050.00 | 7,740.00 | 6,890.00 | 7,220.00 | 7,220.00 | 235,734 |
| 2021-12-10 | 6,950.00 | 7,050.00 | 6,870.00 | 7,000.00 | 7,000.00 | 25,996 |
| 2021-12-09 | 6,940.00 | 7,070.00 | 6,800.00 | 6,950.00 | 6,950.00 | 36,873 |
| 2021-12-08 | 6,690.00 | 6,840.00 | 6,650.00 | 6,820.00 | 6,820.00 | 28,203 |
| 2021-12-07 | 6,750.00 | 6,780.00 | 6,650.00 | 6,690.00 | 6,690.00 | 17,234 |
| 2021-12-06 | 6,700.00 | 6,850.00 | 6,580.00 | 6,720.00 | 6,720.00 | 25,444 |
| 2021-12-03 | 6,770.00 | 6,990.00 | 6,470.00 | 6,720.00 | 6,720.00 | 42,567 |
| 2021-12-02 | 6,470.00 | 6,650.00 | 6,390.00 | 6,600.00 | 6,600.00 | 16,712 |
| 2021-12-01 | 6,210.00 | 6,530.00 | 6,110.00 | 6,490.00 | 6,490.00 | 42,326 |
| 2021-11-30 | 6,630.00 | 6,790.00 | 6,250.00 | 6,270.00 | 6,270.00 | 65,229 |
| 2021-11-29 | 6,810.00 | 6,840.00 | 6,580.00 | 6,600.00 | 6,600.00 | 57,120 |
| 2021-11-26 | 7,120.00 | 7,180.00 | 6,940.00 | 6,950.00 | 6,950.00 | 48,267 |
| 2021-11-25 | 7,100.00 | 7,210.00 | 7,070.00 | 7,110.00 | 7,110.00 | 30,620 |
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.