Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,280.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,280.00 | 34,600 |
| 2025-07-25 | 5,230.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | 34,648 |
| 2025-07-24 | 5,220.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | 41,284 |
| 2025-07-23 | 5,310.00 | 5,310.00 | 5,150.00 | 5,220.00 | 5,220.00 | 79,718 |
| 2025-07-22 | 5,430.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | 55,960 |
| 2025-07-21 | 5,350.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 60,494 |
| 2025-07-18 | 5,390.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 77,781 |
| 2025-07-17 | 5,480.00 | 5,500.00 | 5,320.00 | 5,390.00 | 5,390.00 | 65,226 |
| 2025-07-16 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | 63,091 |
| 2025-07-15 | 5,450.00 | 5,560.00 | 5,350.00 | 5,500.00 | 5,500.00 | 99,289 |
| 2025-07-14 | 5,600.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | 111,420 |
| 2025-07-11 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 52,581 |
| 2025-07-10 | 5,630.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,590.00 | 39,569 |
| 2025-07-09 | 5,550.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,600.00 | 54,532 |
| 2025-07-08 | 5,550.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | 54,128 |
| 2025-07-07 | 5,680.00 | 5,680.00 | 5,540.00 | 5,550.00 | 5,550.00 | 61,630 |
| 2025-07-04 | 5,660.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | 83,825 |
| 2025-07-03 | 5,650.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 62,364 |
| 2025-07-02 | 5,730.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | 156,901 |
| 2025-07-01 | 5,850.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 126,467 |
| 2025-06-30 | 6,020.00 | 6,060.00 | 5,810.00 | 5,810.00 | 5,810.00 | 89,120 |
| 2025-06-27 | 6,030.00 | 6,150.00 | 5,920.00 | 5,940.00 | 5,940.00 | 123,220 |
| 2025-06-26 | 6,250.00 | 6,250.00 | 5,950.00 | 6,010.00 | 6,010.00 | 168,224 |
| 2025-06-25 | 6,060.00 | 6,410.00 | 5,850.00 | 6,230.00 | 6,230.00 | 388,705 |
| 2025-06-24 | 5,950.00 | 6,090.00 | 5,850.00 | 6,040.00 | 6,040.00 | 289,210 |
| 2025-06-23 | 5,750.00 | 5,900.00 | 5,585.00 | 5,790.00 | 5,790.00 | 185,310 |
| 2025-06-20 | 5,710.00 | 5,930.00 | 5,630.00 | 5,770.00 | 5,770.00 | 173,392 |
| 2025-06-19 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | 80,841 |
| 2025-06-18 | 5,760.00 | 5,860.00 | 5,660.00 | 5,740.00 | 5,740.00 | 70,101 |
| 2025-06-17 | 5,780.00 | 5,840.00 | 5,660.00 | 5,750.00 | 5,750.00 | 104,553 |
| 2025-06-16 | 5,720.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 95,923 |
| 2025-06-13 | 5,930.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,790.00 | 141,358 |
| 2025-06-12 | 6,020.00 | 6,020.00 | 5,900.00 | 5,910.00 | 5,910.00 | 124,296 |
| 2025-06-11 | 5,980.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 83,557 |
| 2025-06-10 | 6,090.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,960.00 | 143,694 |
| 2025-06-09 | 6,190.00 | 6,290.00 | 6,040.00 | 6,090.00 | 6,090.00 | 115,085 |
| 2025-06-05 | 6,060.00 | 6,210.00 | 6,020.00 | 6,190.00 | 6,190.00 | 81,020 |
| 2025-06-04 | 5,970.00 | 6,140.00 | 5,970.00 | 6,090.00 | 6,090.00 | 103,638 |
| 2025-06-02 | 6,000.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 56,515 |
| 2025-05-30 | 5,920.00 | 5,960.00 | 5,820.00 | 5,950.00 | 5,950.00 | 66,446 |
| 2025-05-29 | 6,070.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | 60,372 |
| 2025-05-28 | 6,040.00 | 6,070.00 | 5,970.00 | 5,970.00 | 5,970.00 | 74,205 |
| 2025-05-27 | 5,900.00 | 5,990.00 | 5,790.00 | 5,990.00 | 5,990.00 | 89,958 |
| 2025-05-26 | 5,800.00 | 5,900.00 | 5,750.00 | 5,830.00 | 5,830.00 | 90,725 |
| 2025-05-23 | 5,910.00 | 5,990.00 | 5,840.00 | 5,850.00 | 5,850.00 | 73,327 |
| 2025-05-22 | 5,970.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,870.00 | 108,897 |
| 2025-05-21 | 6,170.00 | 6,230.00 | 5,960.00 | 5,970.00 | 5,970.00 | 181,920 |
| 2025-05-20 | 6,220.00 | 6,330.00 | 6,160.00 | 6,180.00 | 6,180.00 | 114,836 |
| 2025-05-19 | 6,440.00 | 6,440.00 | 6,170.00 | 6,200.00 | 6,200.00 | 134,062 |
| 2025-05-16 | 6,550.00 | 6,790.00 | 6,390.00 | 6,420.00 | 6,420.00 | 211,766 |
| 2025-05-15 | 6,930.00 | 6,930.00 | 6,500.00 | 6,500.00 | 6,500.00 | 202,856 |
| 2025-05-14 | 6,670.00 | 6,930.00 | 6,550.00 | 6,820.00 | 6,820.00 | 448,476 |
| 2025-05-13 | 6,390.00 | 6,630.00 | 6,350.00 | 6,500.00 | 6,500.00 | 201,066 |
| 2025-05-12 | 6,350.00 | 6,440.00 | 6,180.00 | 6,390.00 | 6,390.00 | 124,602 |
| 2025-05-09 | 6,410.00 | 6,460.00 | 6,230.00 | 6,320.00 | 6,320.00 | 105,632 |
| 2025-05-08 | 6,500.00 | 6,550.00 | 6,380.00 | 6,470.00 | 6,470.00 | 110,913 |
| 2025-05-07 | 6,280.00 | 6,480.00 | 6,210.00 | 6,470.00 | 6,470.00 | 106,691 |
| 2025-05-02 | 6,330.00 | 6,380.00 | 6,160.00 | 6,240.00 | 6,240.00 | 126,997 |
| 2025-04-30 | 6,430.00 | 6,510.00 | 6,310.00 | 6,310.00 | 6,310.00 | 93,378 |
| 2025-04-29 | 6,300.00 | 6,830.00 | 6,150.00 | 6,430.00 | 6,430.00 | 160,032 |
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.