Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,640.00 | 6,010.00 | 5,640.00 | 5,930.00 | 5,930.00 | 129,784 |
| 2025-01-24 | 5,700.00 | 5,840.00 | 5,610.00 | 5,770.00 | 5,770.00 | 80,336 |
| 2025-01-23 | 6,100.00 | 6,150.00 | 5,670.00 | 5,670.00 | 5,670.00 | 147,162 |
| 2025-01-22 | 6,340.00 | 6,340.00 | 6,090.00 | 6,090.00 | 6,090.00 | 176,163 |
| 2025-01-21 | 6,140.00 | 6,320.00 | 6,020.00 | 6,190.00 | 6,190.00 | 220,456 |
| 2025-01-20 | 6,190.00 | 6,390.00 | 6,030.00 | 6,060.00 | 6,060.00 | 245,083 |
| 2025-01-17 | 6,050.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,090.00 | 115,032 |
| 2025-01-16 | 6,110.00 | 6,200.00 | 6,010.00 | 6,050.00 | 6,050.00 | 153,673 |
| 2025-01-15 | 6,130.00 | 6,180.00 | 5,860.00 | 5,990.00 | 5,990.00 | 210,724 |
| 2025-01-14 | 6,170.00 | 6,250.00 | 6,000.00 | 6,090.00 | 6,090.00 | 199,297 |
| 2025-01-13 | 6,250.00 | 6,370.00 | 6,070.00 | 6,170.00 | 6,170.00 | 181,765 |
| 2025-01-10 | 6,460.00 | 6,600.00 | 6,240.00 | 6,250.00 | 6,250.00 | 440,276 |
| 2025-01-09 | 6,110.00 | 6,650.00 | 5,900.00 | 6,520.00 | 6,520.00 | 683,426 |
| 2025-01-08 | 6,140.00 | 6,300.00 | 6,020.00 | 6,160.00 | 6,160.00 | 171,571 |
| 2025-01-07 | 6,100.00 | 6,620.00 | 5,970.00 | 6,140.00 | 6,140.00 | 515,204 |
| 2025-01-06 | 6,100.00 | 6,260.00 | 5,970.00 | 6,150.00 | 6,150.00 | 323,366 |
| 2025-01-03 | 5,860.00 | 5,930.00 | 5,630.00 | 5,900.00 | 5,900.00 | 275,203 |
| 2025-01-02 | 5,480.00 | 6,090.00 | 5,430.00 | 5,920.00 | 5,920.00 | 683,297 |
| 2024-12-30 | 4,995.00 | 5,270.00 | 4,890.00 | 5,230.00 | 5,230.00 | 132,257 |
| 2024-12-27 | 5,170.00 | 5,240.00 | 4,925.00 | 5,020.00 | 5,020.00 | 132,320 |
| 2024-12-26 | 5,500.00 | 5,590.00 | 5,140.00 | 5,140.00 | 5,140.00 | 196,155 |
| 2024-12-24 | 5,300.00 | 5,570.00 | 5,190.00 | 5,440.00 | 5,440.00 | 191,218 |
| 2024-12-23 | 5,800.00 | 5,980.00 | 5,290.00 | 5,290.00 | 5,290.00 | 386,912 |
| 2024-12-20 | 5,780.00 | 5,930.00 | 5,720.00 | 5,830.00 | 5,830.00 | 138,458 |
| 2024-12-19 | 5,640.00 | 5,880.00 | 5,570.00 | 5,830.00 | 5,830.00 | 127,730 |
| 2024-12-18 | 5,900.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,800.00 | 139,775 |
| 2024-12-17 | 5,760.00 | 5,850.00 | 5,480.00 | 5,840.00 | 5,840.00 | 239,537 |
| 2024-12-16 | 5,960.00 | 6,400.00 | 5,660.00 | 5,740.00 | 5,740.00 | 493,305 |
| 2024-12-13 | 5,930.00 | 6,190.00 | 5,520.00 | 5,900.00 | 5,900.00 | 533,132 |
| 2024-12-12 | 5,770.00 | 5,980.00 | 5,400.00 | 5,790.00 | 5,790.00 | 330,022 |
| 2024-12-11 | 5,300.00 | 5,730.00 | 5,270.00 | 5,730.00 | 5,730.00 | 273,960 |
| 2024-12-10 | 5,100.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 129,970 |
| 2024-12-09 | 5,180.00 | 5,230.00 | 4,915.00 | 5,110.00 | 5,110.00 | 100,978 |
| 2024-12-06 | 5,500.00 | 5,560.00 | 5,100.00 | 5,280.00 | 5,280.00 | 210,292 |
| 2024-12-05 | 5,020.00 | 5,560.00 | 4,875.00 | 5,500.00 | 5,500.00 | 339,850 |
| 2024-12-04 | 4,990.00 | 4,990.00 | 4,700.00 | 4,935.00 | 4,935.00 | 114,442 |
| 2024-12-03 | 5,130.00 | 5,210.00 | 5,000.00 | 5,050.00 | 5,050.00 | 75,344 |
| 2024-12-02 | 5,120.00 | 5,210.00 | 5,020.00 | 5,030.00 | 5,030.00 | 109,140 |
| 2024-11-29 | 5,450.00 | 5,450.00 | 5,110.00 | 5,120.00 | 5,120.00 | 118,165 |
| 2024-11-28 | 5,530.00 | 5,550.00 | 5,260.00 | 5,360.00 | 5,360.00 | 135,478 |
| 2024-11-27 | 5,400.00 | 5,560.00 | 5,170.00 | 5,530.00 | 5,530.00 | 201,078 |
| 2024-11-26 | 5,130.00 | 5,450.00 | 5,090.00 | 5,430.00 | 5,430.00 | 266,140 |
| 2024-11-25 | 4,825.00 | 5,080.00 | 4,825.00 | 5,080.00 | 5,080.00 | 141,242 |
| 2024-11-22 | 4,835.00 | 5,060.00 | 4,765.00 | 4,825.00 | 4,825.00 | 161,691 |
| 2024-11-21 | 5,070.00 | 5,150.00 | 4,800.00 | 4,800.00 | 4,800.00 | 231,459 |
| 2024-11-20 | 5,250.00 | 5,370.00 | 5,060.00 | 5,060.00 | 5,060.00 | 120,085 |
| 2024-11-19 | 5,170.00 | 5,450.00 | 5,100.00 | 5,220.00 | 5,220.00 | 139,293 |
| 2024-11-18 | 5,300.00 | 5,400.00 | 5,160.00 | 5,170.00 | 5,170.00 | 129,542 |
| 2024-11-15 | 5,100.00 | 5,380.00 | 5,040.00 | 5,300.00 | 5,300.00 | 260,413 |
| 2024-11-14 | 5,320.00 | 5,350.00 | 5,080.00 | 5,110.00 | 5,110.00 | 303,864 |
| 2024-11-13 | 5,010.00 | 6,140.00 | 5,000.00 | 5,310.00 | 5,310.00 | 2,446,968 |
| 2024-11-12 | 5,180.00 | 5,280.00 | 5,070.00 | 5,100.00 | 5,100.00 | 130,989 |
| 2024-11-11 | 5,600.00 | 5,730.00 | 5,090.00 | 5,170.00 | 5,170.00 | 227,030 |
| 2024-11-08 | 5,630.00 | 5,840.00 | 5,560.00 | 5,600.00 | 5,600.00 | 119,704 |
| 2024-11-07 | 5,570.00 | 5,880.00 | 5,400.00 | 5,670.00 | 5,670.00 | 191,598 |
| 2024-11-06 | 5,560.00 | 5,690.00 | 5,440.00 | 5,560.00 | 5,560.00 | 75,020 |
| 2024-11-05 | 5,550.00 | 5,650.00 | 5,430.00 | 5,530.00 | 5,530.00 | 69,973 |
| 2024-11-04 | 5,550.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 91,677 |
| 2024-11-01 | 5,720.00 | 5,730.00 | 5,400.00 | 5,450.00 | 5,450.00 | 180,722 |
| 2024-10-31 | 5,570.00 | 5,770.00 | 5,360.00 | 5,730.00 | 5,730.00 | 195,542 |
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.