Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,270.00 | 10,320.00 | 9,770.00 | 9,820.00 | 9,820.00 | 456,036 |
| 2025-10-27 | 10,130.00 | 10,400.00 | 9,770.00 | 10,240.00 | 10,240.00 | 817,926 |
| 2025-10-24 | 9,950.00 | 10,190.00 | 9,720.00 | 10,080.00 | 10,080.00 | 829,460 |
| 2025-10-23 | 9,760.00 | 10,170.00 | 9,470.00 | 9,850.00 | 9,850.00 | 870,656 |
| 2025-10-22 | 9,330.00 | 10,200.00 | 8,970.00 | 9,610.00 | 9,610.00 | 1,111,799 |
| 2025-10-21 | 10,190.00 | 10,190.00 | 9,180.00 | 9,240.00 | 9,240.00 | 741,053 |
| 2025-10-20 | 9,160.00 | 9,900.00 | 8,970.00 | 9,810.00 | 9,810.00 | 1,171,816 |
| 2025-10-17 | 9,520.00 | 10,230.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1,035,999 |
| 2025-10-16 | 10,720.00 | 11,100.00 | 9,520.00 | 9,830.00 | 9,830.00 | 1,551,556 |
| 2025-10-15 | 11,300.00 | 11,300.00 | 10,270.00 | 10,710.00 | 10,710.00 | 1,711,915 |
| 2025-10-14 | 9,800.00 | 11,350.00 | 9,780.00 | 10,760.00 | 10,760.00 | 3,040,714 |
| 2025-10-13 | 8,400.00 | 10,430.00 | 8,020.00 | 9,710.00 | 9,710.00 | 4,938,648 |
| 2025-10-10 | 7,100.00 | 8,800.00 | 7,020.00 | 8,460.00 | 8,460.00 | 3,376,219 |
| 2025-10-02 | 6,820.00 | 6,930.00 | 6,680.00 | 6,900.00 | 6,900.00 | 187,123 |
| 2025-10-01 | 7,130.00 | 7,190.00 | 6,790.00 | 6,810.00 | 6,810.00 | 358,245 |
| 2025-09-30 | 7,210.00 | 7,230.00 | 6,930.00 | 7,130.00 | 7,130.00 | 315,215 |
| 2025-09-29 | 6,950.00 | 7,570.00 | 6,850.00 | 7,160.00 | 7,160.00 | 1,162,353 |
| 2025-09-26 | 6,680.00 | 7,450.00 | 6,630.00 | 6,680.00 | 6,680.00 | 1,315,008 |
| 2025-09-25 | 6,650.00 | 6,850.00 | 6,550.00 | 6,640.00 | 6,640.00 | 197,075 |
| 2025-09-24 | 6,780.00 | 6,820.00 | 6,500.00 | 6,600.00 | 6,600.00 | 205,234 |
| 2025-09-23 | 7,080.00 | 7,080.00 | 6,670.00 | 6,730.00 | 6,730.00 | 267,322 |
| 2025-09-22 | 6,930.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 338,832 |
| 2025-09-19 | 7,050.00 | 7,090.00 | 6,660.00 | 6,830.00 | 6,830.00 | 397,970 |
| 2025-09-18 | 6,890.00 | 7,120.00 | 6,890.00 | 7,000.00 | 7,000.00 | 540,261 |
| 2025-09-17 | 7,080.00 | 7,110.00 | 6,810.00 | 6,820.00 | 6,820.00 | 343,733 |
| 2025-09-16 | 7,480.00 | 7,480.00 | 7,000.00 | 7,080.00 | 7,080.00 | 594,945 |
| 2025-09-15 | 7,150.00 | 7,840.00 | 7,000.00 | 7,280.00 | 7,280.00 | 2,218,160 |
| 2025-09-12 | 6,200.00 | 7,110.00 | 6,150.00 | 6,800.00 | 6,800.00 | 2,194,985 |
| 2025-09-11 | 6,060.00 | 6,170.00 | 6,000.00 | 6,040.00 | 6,040.00 | 131,607 |
| 2025-09-10 | 6,100.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,060.00 | 132,212 |
| 2025-09-09 | 6,000.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | 94,890 |
| 2025-09-08 | 6,000.00 | 6,120.00 | 5,860.00 | 5,970.00 | 5,970.00 | 176,317 |
| 2025-09-05 | 5,810.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 108,108 |
| 2025-09-04 | 5,780.00 | 5,850.00 | 5,770.00 | 5,820.00 | 5,820.00 | 54,468 |
| 2025-09-03 | 5,870.00 | 5,900.00 | 5,650.00 | 5,770.00 | 5,770.00 | 105,718 |
| 2025-09-02 | 5,870.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,900.00 | 103,320 |
| 2025-09-01 | 5,740.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | 81,107 |
| 2025-08-29 | 5,720.00 | 5,840.00 | 5,690.00 | 5,710.00 | 5,710.00 | 52,500 |
| 2025-08-28 | 5,880.00 | 5,940.00 | 5,710.00 | 5,780.00 | 5,780.00 | 91,601 |
| 2025-08-27 | 6,070.00 | 6,070.00 | 5,740.00 | 5,800.00 | 5,800.00 | 116,348 |
| 2025-08-26 | 5,750.00 | 6,030.00 | 5,730.00 | 5,980.00 | 5,980.00 | 270,905 |
| 2025-08-25 | 5,570.00 | 5,850.00 | 5,570.00 | 5,810.00 | 5,810.00 | 177,538 |
| 2025-08-22 | 5,580.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,560.00 | 35,806 |
| 2025-08-21 | 5,340.00 | 5,640.00 | 5,340.00 | 5,600.00 | 5,600.00 | 115,939 |
| 2025-08-20 | 5,310.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 42,115 |
| 2025-08-19 | 5,470.00 | 5,470.00 | 5,300.00 | 5,420.00 | 5,420.00 | 31,826 |
| 2025-08-18 | 5,560.00 | 5,570.00 | 5,400.00 | 5,470.00 | 5,470.00 | 45,234 |
| 2025-08-14 | 5,590.00 | 5,740.00 | 5,560.00 | 5,620.00 | 5,620.00 | 41,173 |
| 2025-08-13 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 38,807 |
| 2025-08-12 | 5,570.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | 49,163 |
| 2025-08-11 | 5,600.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,550.00 | 75,249 |
| 2025-08-08 | 5,640.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 87,783 |
| 2025-08-07 | 5,390.00 | 5,660.00 | 5,290.00 | 5,570.00 | 5,570.00 | 154,181 |
| 2025-08-06 | 5,300.00 | 5,420.00 | 5,230.00 | 5,340.00 | 5,340.00 | 59,216 |
| 2025-08-05 | 5,340.00 | 5,360.00 | 5,250.00 | 5,280.00 | 5,280.00 | 35,020 |
| 2025-08-04 | 5,090.00 | 5,280.00 | 5,080.00 | 5,280.00 | 5,280.00 | 45,684 |
| 2025-08-01 | 5,280.00 | 5,280.00 | 5,000.00 | 5,090.00 | 5,090.00 | 110,157 |
| 2025-07-31 | 5,390.00 | 5,390.00 | 5,260.00 | 5,290.00 | 5,290.00 | 67,688 |
| 2025-07-30 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 51,162 |
| 2025-07-29 | 5,240.00 | 5,310.00 | 5,160.00 | 5,280.00 | 5,280.00 | 70,317 |
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.