Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,720.00 | 6,720.00 | 6,350.00 | 6,360.00 | 6,360.00 | 147,071 |
| 2025-04-25 | 6,980.00 | 6,980.00 | 6,450.00 | 6,740.00 | 6,740.00 | 211,032 |
| 2025-04-24 | 7,140.00 | 7,150.00 | 6,700.00 | 6,980.00 | 6,980.00 | 674,332 |
| 2025-04-23 | 6,560.00 | 6,790.00 | 6,370.00 | 6,790.00 | 6,790.00 | 496,498 |
| 2025-04-22 | 6,260.00 | 6,480.00 | 6,210.00 | 6,480.00 | 6,480.00 | 186,849 |
| 2025-04-21 | 6,430.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,300.00 | 113,822 |
| 2025-04-18 | 6,470.00 | 6,470.00 | 6,180.00 | 6,400.00 | 6,400.00 | 120,696 |
| 2025-04-17 | 6,200.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,440.00 | 178,340 |
| 2025-04-16 | 6,830.00 | 6,840.00 | 6,190.00 | 6,200.00 | 6,200.00 | 227,459 |
| 2025-04-15 | 6,840.00 | 6,870.00 | 6,530.00 | 6,660.00 | 6,660.00 | 323,425 |
| 2025-04-14 | 6,320.00 | 7,160.00 | 6,150.00 | 6,840.00 | 6,840.00 | 887,935 |
| 2025-04-11 | 5,960.00 | 6,130.00 | 5,900.00 | 6,080.00 | 6,080.00 | 132,438 |
| 2025-04-10 | 6,000.00 | 6,060.00 | 5,870.00 | 5,960.00 | 5,960.00 | 121,727 |
| 2025-04-09 | 5,550.00 | 5,990.00 | 5,450.00 | 5,810.00 | 5,810.00 | 219,415 |
| 2025-04-08 | 5,930.00 | 6,090.00 | 5,590.00 | 5,650.00 | 5,650.00 | 155,299 |
| 2025-04-07 | 6,080.00 | 6,260.00 | 5,750.00 | 5,870.00 | 5,870.00 | 233,079 |
| 2025-04-04 | 5,790.00 | 6,040.00 | 5,580.00 | 5,990.00 | 5,990.00 | 186,434 |
| 2025-04-03 | 5,430.00 | 5,830.00 | 5,430.00 | 5,800.00 | 5,800.00 | 98,297 |
| 2025-04-02 | 6,000.00 | 6,100.00 | 5,620.00 | 5,660.00 | 5,660.00 | 154,475 |
| 2025-04-01 | 5,780.00 | 6,190.00 | 5,600.00 | 6,000.00 | 6,000.00 | 223,611 |
| 2025-03-31 | 6,210.00 | 6,310.00 | 5,670.00 | 5,720.00 | 5,720.00 | 206,217 |
| 2025-03-28 | 6,600.00 | 6,600.00 | 6,150.00 | 6,210.00 | 6,210.00 | 189,939 |
| 2025-03-27 | 6,560.00 | 7,110.00 | 6,470.00 | 6,580.00 | 6,580.00 | 768,157 |
| 2025-03-26 | 6,030.00 | 6,440.00 | 6,030.00 | 6,440.00 | 6,440.00 | 159,159 |
| 2025-03-25 | 6,230.00 | 6,370.00 | 5,940.00 | 5,960.00 | 5,960.00 | 136,535 |
| 2025-03-24 | 6,200.00 | 6,320.00 | 6,090.00 | 6,220.00 | 6,220.00 | 66,250 |
| 2025-03-21 | 6,430.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | 158,662 |
| 2025-03-20 | 6,540.00 | 6,730.00 | 6,430.00 | 6,430.00 | 6,430.00 | 103,782 |
| 2025-03-19 | 6,720.00 | 6,720.00 | 6,300.00 | 6,540.00 | 6,540.00 | 100,547 |
| 2025-03-18 | 6,820.00 | 6,820.00 | 6,670.00 | 6,670.00 | 6,670.00 | 73,403 |
| 2025-03-17 | 6,820.00 | 6,840.00 | 6,640.00 | 6,700.00 | 6,700.00 | 122,415 |
| 2025-03-14 | 6,600.00 | 6,880.00 | 6,570.00 | 6,680.00 | 6,680.00 | 134,186 |
| 2025-03-13 | 6,960.00 | 7,030.00 | 6,680.00 | 6,680.00 | 6,680.00 | 125,366 |
| 2025-03-12 | 7,150.00 | 7,150.00 | 6,880.00 | 6,900.00 | 6,900.00 | 117,669 |
| 2025-03-11 | 6,760.00 | 7,050.00 | 6,620.00 | 6,980.00 | 6,980.00 | 145,149 |
| 2025-03-10 | 7,170.00 | 7,350.00 | 7,030.00 | 7,050.00 | 7,050.00 | 112,730 |
| 2025-03-07 | 7,030.00 | 7,220.00 | 6,980.00 | 7,170.00 | 7,170.00 | 137,962 |
| 2025-03-06 | 7,440.00 | 7,440.00 | 7,030.00 | 7,030.00 | 7,030.00 | 204,161 |
| 2025-03-05 | 7,700.00 | 7,770.00 | 7,340.00 | 7,500.00 | 7,500.00 | 335,572 |
| 2025-03-04 | 7,200.00 | 7,720.00 | 7,140.00 | 7,700.00 | 7,700.00 | 459,186 |
| 2025-02-28 | 7,030.00 | 7,500.00 | 6,770.00 | 7,250.00 | 7,250.00 | 387,638 |
| 2025-02-27 | 7,490.00 | 7,540.00 | 7,090.00 | 7,160.00 | 7,160.00 | 240,344 |
| 2025-02-26 | 7,280.00 | 7,890.00 | 7,170.00 | 7,490.00 | 7,490.00 | 533,910 |
| 2025-02-25 | 6,900.00 | 7,580.00 | 6,880.00 | 7,350.00 | 7,350.00 | 644,474 |
| 2025-02-24 | 7,040.00 | 7,240.00 | 6,900.00 | 6,920.00 | 6,920.00 | 198,463 |
| 2025-02-21 | 6,810.00 | 7,200.00 | 6,810.00 | 7,040.00 | 7,040.00 | 183,758 |
| 2025-02-20 | 7,210.00 | 7,210.00 | 6,850.00 | 6,930.00 | 6,930.00 | 257,091 |
| 2025-02-19 | 7,530.00 | 7,540.00 | 7,110.00 | 7,230.00 | 7,230.00 | 303,370 |
| 2025-02-18 | 7,270.00 | 7,670.00 | 7,210.00 | 7,460.00 | 7,460.00 | 606,761 |
| 2025-02-17 | 7,300.00 | 7,310.00 | 7,060.00 | 7,210.00 | 7,210.00 | 281,822 |
| 2025-02-14 | 7,210.00 | 7,410.00 | 7,120.00 | 7,220.00 | 7,220.00 | 358,126 |
| 2025-02-13 | 7,380.00 | 7,440.00 | 7,110.00 | 7,260.00 | 7,260.00 | 330,127 |
| 2025-02-12 | 7,810.00 | 7,870.00 | 7,230.00 | 7,500.00 | 7,500.00 | 610,546 |
| 2025-02-11 | 8,160.00 | 8,320.00 | 7,780.00 | 7,880.00 | 7,880.00 | 745,749 |
| 2025-02-10 | 8,220.00 | 9,040.00 | 7,920.00 | 8,130.00 | 8,130.00 | 2,437,751 |
| 2025-02-07 | 7,590.00 | 8,290.00 | 7,510.00 | 8,000.00 | 8,000.00 | 2,510,114 |
| 2025-02-06 | 7,450.00 | 7,920.00 | 7,280.00 | 7,550.00 | 7,550.00 | 2,847,734 |
| 2025-02-05 | 6,030.00 | 7,830.00 | 5,940.00 | 7,400.00 | 7,400.00 | 10,649,320 |
| 2025-02-04 | 5,700.00 | 6,150.00 | 5,700.00 | 6,030.00 | 6,030.00 | 252,076 |
| 2025-02-03 | 5,930.00 | 5,940.00 | 5,610.00 | 5,690.00 | 5,690.00 | 120,471 |
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.