Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,140.00 | 7,260.00 | 7,080.00 | 7,150.00 | 7,150.00 | 26,432 |
| 2021-11-23 | 7,090.00 | 7,220.00 | 7,040.00 | 7,190.00 | 7,190.00 | 38,824 |
| 2021-11-22 | 7,300.00 | 7,320.00 | 7,040.00 | 7,090.00 | 7,090.00 | 57,856 |
| 2021-11-19 | 7,230.00 | 7,370.00 | 7,120.00 | 7,340.00 | 7,340.00 | 38,587 |
| 2021-11-18 | 7,410.00 | 7,410.00 | 7,090.00 | 7,230.00 | 7,230.00 | 64,541 |
| 2021-11-17 | 7,780.00 | 7,780.00 | 7,360.00 | 7,410.00 | 7,410.00 | 78,726 |
| 2021-11-16 | 7,430.00 | 7,740.00 | 7,400.00 | 7,720.00 | 7,720.00 | 72,170 |
| 2021-11-15 | 7,230.00 | 7,780.00 | 7,190.00 | 7,550.00 | 7,550.00 | 153,101 |
| 2021-11-12 | 7,200.00 | 7,330.00 | 7,120.00 | 7,190.00 | 7,190.00 | 73,382 |
| 2021-11-11 | 7,240.00 | 7,730.00 | 7,090.00 | 7,200.00 | 7,200.00 | 215,642 |
| 2021-11-10 | 7,150.00 | 7,260.00 | 6,910.00 | 7,210.00 | 7,210.00 | 117,780 |
| 2021-11-09 | 6,740.00 | 7,340.00 | 6,730.00 | 6,910.00 | 6,910.00 | 237,020 |
| 2021-11-08 | 6,980.00 | 7,040.00 | 6,680.00 | 6,740.00 | 6,740.00 | 143,323 |
| 2021-11-05 | 7,200.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,980.00 | 157,266 |
| 2021-11-04 | 7,790.00 | 7,800.00 | 7,090.00 | 7,200.00 | 7,200.00 | 482,197 |
| 2021-11-03 | 8,290.00 | 8,380.00 | 7,950.00 | 7,950.00 | 7,950.00 | 71,756 |
| 2021-11-02 | 8,170.00 | 8,410.00 | 8,010.00 | 8,290.00 | 8,290.00 | 113,064 |
| 2021-11-01 | 8,440.00 | 8,550.00 | 8,250.00 | 8,350.00 | 8,350.00 | 32,588 |
| 2021-10-29 | 8,840.00 | 8,880.00 | 8,380.00 | 8,440.00 | 8,440.00 | 90,278 |
| 2021-10-28 | 9,210.00 | 9,280.00 | 8,840.00 | 8,840.00 | 8,840.00 | 90,372 |
| 2021-10-27 | 9,200.00 | 9,430.00 | 9,180.00 | 9,300.00 | 9,300.00 | 89,313 |
| 2021-10-26 | 9,540.00 | 9,650.00 | 9,120.00 | 9,240.00 | 9,240.00 | 167,726 |
| 2021-10-25 | 9,830.00 | 10,050.00 | 9,490.00 | 9,540.00 | 9,540.00 | 205,276 |
| 2021-10-22 | 10,750.00 | 10,800.00 | 9,720.00 | 9,720.00 | 9,720.00 | 550,539 |
| 2021-10-21 | 12,500.00 | 12,600.00 | 10,800.00 | 11,000.00 | 11,000.00 | 830,843 |
| 2021-10-20 | 10,500.00 | 13,650.00 | 10,400.00 | 13,100.00 | 13,100.00 | 1,803,435 |
| 2021-10-19 | 10,600.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 41,198 |
| 2021-10-18 | 10,300.00 | 10,950.00 | 10,300.00 | 10,650.00 | 10,650.00 | 72,948 |
| 2021-10-15 | 10,800.00 | 10,850.00 | 10,300.00 | 10,400.00 | 10,400.00 | 48,737 |
| 2021-10-14 | 10,500.00 | 10,850.00 | 10,350.00 | 10,600.00 | 10,600.00 | 82,561 |
← NewerPage 21 of 21 · 1,230 trading days
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.