Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 18,810.00 | 18,810.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1,233,663 |
| 2026-01-22 | 19,370.00 | 20,250.00 | 17,440.00 | 20,250.00 | 20,250.00 | 10,172,040 |
| 2026-01-21 | 11,670.00 | 15,610.00 | 11,620.00 | 15,610.00 | 15,610.00 | 3,405,430 |
| 2026-01-20 | 12,600.00 | 13,700.00 | 11,360.00 | 12,010.00 | 12,010.00 | 2,013,440 |
| 2026-01-19 | 12,100.00 | 12,400.00 | 11,720.00 | 12,190.00 | 12,190.00 | 1,972,097 |
| 2026-01-16 | 11,990.00 | 12,430.00 | 11,420.00 | 11,760.00 | 11,760.00 | 1,866,409 |
| 2026-01-15 | 10,670.00 | 12,500.00 | 10,650.00 | 11,910.00 | 11,910.00 | 3,284,556 |
| 2026-01-14 | 11,440.00 | 11,440.00 | 10,500.00 | 10,670.00 | 10,670.00 | 1,217,060 |
| 2026-01-13 | 11,400.00 | 11,720.00 | 10,850.00 | 11,460.00 | 11,460.00 | 2,773,583 |
| 2026-01-12 | 9,410.00 | 11,730.00 | 9,240.00 | 11,280.00 | 11,280.00 | 5,676,106 |
| 2026-01-09 | 9,140.00 | 9,240.00 | 8,730.00 | 9,030.00 | 9,030.00 | 284,061 |
| 2026-01-08 | 9,230.00 | 9,320.00 | 8,900.00 | 9,010.00 | 9,010.00 | 265,020 |
| 2026-01-07 | 9,400.00 | 9,440.00 | 8,920.00 | 9,200.00 | 9,200.00 | 321,592 |
| 2026-01-06 | 9,690.00 | 9,910.00 | 9,100.00 | 9,280.00 | 9,280.00 | 518,244 |
| 2026-01-05 | 10,400.00 | 10,420.00 | 9,670.00 | 9,690.00 | 9,690.00 | 585,004 |
| 2026-01-02 | 9,690.00 | 10,190.00 | 9,530.00 | 10,040.00 | 10,040.00 | 706,340 |
| 2025-12-30 | 10,070.00 | 10,200.00 | 9,330.00 | 9,520.00 | 9,520.00 | 719,478 |
| 2025-12-29 | 9,400.00 | 10,420.00 | 9,360.00 | 9,970.00 | 9,970.00 | 1,927,773 |
| 2025-12-26 | 9,220.00 | 9,380.00 | 8,900.00 | 9,090.00 | 9,090.00 | 346,351 |
| 2025-12-24 | 8,940.00 | 9,340.00 | 8,700.00 | 9,000.00 | 9,000.00 | 402,911 |
| 2025-12-23 | 9,040.00 | 9,410.00 | 8,630.00 | 8,940.00 | 8,940.00 | 428,215 |
| 2025-12-22 | 8,530.00 | 9,440.00 | 8,390.00 | 8,990.00 | 8,990.00 | 562,128 |
| 2025-12-19 | 8,660.00 | 8,660.00 | 8,090.00 | 8,520.00 | 8,520.00 | 210,916 |
| 2025-12-18 | 8,140.00 | 8,560.00 | 8,070.00 | 8,330.00 | 8,330.00 | 170,807 |
| 2025-12-17 | 8,650.00 | 8,750.00 | 8,310.00 | 8,320.00 | 8,320.00 | 175,755 |
| 2025-12-16 | 9,250.00 | 9,250.00 | 8,490.00 | 8,510.00 | 8,510.00 | 387,321 |
| 2025-12-15 | 9,290.00 | 9,700.00 | 8,980.00 | 9,260.00 | 9,260.00 | 551,913 |
| 2025-12-12 | 9,330.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,390.00 | 373,539 |
| 2025-12-11 | 9,030.00 | 9,680.00 | 8,840.00 | 9,300.00 | 9,300.00 | 861,238 |
| 2025-12-10 | 9,090.00 | 9,090.00 | 8,800.00 | 8,830.00 | 8,830.00 | 297,819 |
| 2025-12-09 | 8,950.00 | 9,300.00 | 8,800.00 | 9,080.00 | 9,080.00 | 471,733 |
| 2025-12-08 | 8,690.00 | 9,200.00 | 8,470.00 | 8,950.00 | 8,950.00 | 664,105 |
| 2025-12-05 | 8,530.00 | 9,300.00 | 8,160.00 | 8,530.00 | 8,530.00 | 913,829 |
| 2025-12-04 | 8,530.00 | 8,800.00 | 8,270.00 | 8,460.00 | 8,460.00 | 683,631 |
| 2025-12-03 | 8,390.00 | 8,570.00 | 8,170.00 | 8,350.00 | 8,350.00 | 272,990 |
| 2025-12-02 | 8,330.00 | 8,500.00 | 8,100.00 | 8,380.00 | 8,380.00 | 286,354 |
| 2025-12-01 | 8,650.00 | 8,870.00 | 8,200.00 | 8,230.00 | 8,230.00 | 816,392 |
| 2025-11-28 | 7,510.00 | 8,440.00 | 7,510.00 | 8,250.00 | 8,250.00 | 818,188 |
| 2025-11-27 | 7,340.00 | 7,540.00 | 7,250.00 | 7,440.00 | 7,440.00 | 182,968 |
| 2025-11-26 | 7,170.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,330.00 | 158,561 |
| 2025-11-25 | 7,540.00 | 7,630.00 | 7,070.00 | 7,130.00 | 7,130.00 | 254,260 |
| 2025-11-24 | 7,280.00 | 7,760.00 | 7,050.00 | 7,410.00 | 7,410.00 | 275,373 |
| 2025-11-21 | 7,170.00 | 7,450.00 | 7,020.00 | 7,200.00 | 7,200.00 | 237,852 |
| 2025-11-20 | 7,490.00 | 7,720.00 | 7,350.00 | 7,370.00 | 7,370.00 | 185,311 |
| 2025-11-19 | 7,840.00 | 7,930.00 | 7,240.00 | 7,460.00 | 7,460.00 | 206,972 |
| 2025-11-18 | 7,750.00 | 8,000.00 | 7,500.00 | 7,620.00 | 7,620.00 | 194,257 |
| 2025-11-17 | 7,790.00 | 7,870.00 | 7,510.00 | 7,740.00 | 7,740.00 | 144,572 |
| 2025-11-14 | 7,930.00 | 7,950.00 | 7,610.00 | 7,650.00 | 7,650.00 | 213,773 |
| 2025-11-13 | 8,020.00 | 8,180.00 | 7,810.00 | 8,020.00 | 8,020.00 | 198,598 |
| 2025-11-12 | 8,200.00 | 8,200.00 | 7,880.00 | 7,980.00 | 7,980.00 | 237,164 |
| 2025-11-11 | 8,400.00 | 8,640.00 | 8,040.00 | 8,120.00 | 8,120.00 | 334,352 |
| 2025-11-10 | 8,560.00 | 8,680.00 | 8,230.00 | 8,480.00 | 8,480.00 | 152,245 |
| 2025-11-07 | 8,180.00 | 8,750.00 | 8,180.00 | 8,500.00 | 8,500.00 | 235,920 |
| 2025-11-06 | 9,080.00 | 9,080.00 | 8,460.00 | 8,690.00 | 8,690.00 | 279,506 |
| 2025-11-05 | 9,400.00 | 9,540.00 | 8,350.00 | 8,860.00 | 8,860.00 | 550,294 |
| 2025-11-04 | 9,820.00 | 9,830.00 | 9,460.00 | 9,570.00 | 9,570.00 | 477,024 |
| 2025-11-03 | 9,710.00 | 10,400.00 | 9,690.00 | 9,920.00 | 9,920.00 | 920,141 |
| 2025-10-31 | 9,830.00 | 10,010.00 | 9,400.00 | 9,700.00 | 9,700.00 | 500,130 |
| 2025-10-30 | 10,060.00 | 10,100.00 | 9,330.00 | 9,510.00 | 9,510.00 | 628,849 |
| 2025-10-29 | 9,870.00 | 10,850.00 | 9,870.00 | 10,020.00 | 10,020.00 | 1,131,517 |
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.