Haisung TPC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,690.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 154,525 |
| 2024-10-29 | 6,150.00 | 6,150.00 | 5,450.00 | 5,660.00 | 5,660.00 | 574,496 |
| 2024-10-28 | 6,000.00 | 6,250.00 | 6,000.00 | 6,130.00 | 6,130.00 | 113,773 |
| 2024-10-25 | 6,400.00 | 6,510.00 | 5,970.00 | 6,000.00 | 6,000.00 | 203,818 |
| 2024-10-24 | 6,310.00 | 6,550.00 | 6,180.00 | 6,340.00 | 6,340.00 | 217,697 |
| 2024-10-23 | 5,850.00 | 6,540.00 | 5,590.00 | 6,300.00 | 6,300.00 | 729,628 |
| 2024-10-22 | 6,390.00 | 6,880.00 | 5,740.00 | 5,810.00 | 5,810.00 | 1,253,277 |
| 2024-10-21 | 6,490.00 | 6,660.00 | 6,340.00 | 6,350.00 | 6,350.00 | 241,157 |
| 2024-10-18 | 6,720.00 | 6,780.00 | 6,470.00 | 6,600.00 | 6,600.00 | 262,421 |
| 2024-10-17 | 6,790.00 | 6,870.00 | 6,680.00 | 6,720.00 | 6,720.00 | 203,645 |
| 2024-10-16 | 6,820.00 | 6,930.00 | 6,720.00 | 6,800.00 | 6,800.00 | 156,535 |
| 2024-10-15 | 7,040.00 | 7,100.00 | 6,780.00 | 6,910.00 | 6,910.00 | 213,091 |
| 2024-10-14 | 7,390.00 | 7,700.00 | 6,920.00 | 6,950.00 | 6,950.00 | 499,641 |
| 2024-10-11 | 7,820.00 | 7,980.00 | 7,330.00 | 7,390.00 | 7,390.00 | 407,861 |
| 2024-10-10 | 7,910.00 | 8,010.00 | 7,730.00 | 7,750.00 | 7,750.00 | 497,849 |
| 2024-10-08 | 7,610.00 | 9,160.00 | 7,500.00 | 8,070.00 | 8,070.00 | 5,467,590 |
| 2024-10-07 | 7,790.00 | 7,900.00 | 7,530.00 | 7,590.00 | 7,590.00 | 209,456 |
| 2024-10-04 | 8,000.00 | 8,020.00 | 7,800.00 | 7,800.00 | 7,800.00 | 115,779 |
| 2024-10-02 | 7,800.00 | 8,140.00 | 7,790.00 | 8,000.00 | 8,000.00 | 84,476 |
| 2024-09-30 | 8,200.00 | 8,270.00 | 7,980.00 | 7,980.00 | 7,980.00 | 125,289 |
| 2024-09-27 | 8,210.00 | 8,370.00 | 8,080.00 | 8,180.00 | 8,180.00 | 130,675 |
| 2024-09-26 | 8,250.00 | 8,420.00 | 8,120.00 | 8,270.00 | 8,270.00 | 160,383 |
| 2024-09-25 | 8,410.00 | 8,410.00 | 8,070.00 | 8,140.00 | 8,140.00 | 253,994 |
| 2024-09-24 | 9,250.00 | 9,340.00 | 7,830.00 | 8,430.00 | 8,430.00 | 488,596 |
| 2024-09-23 | 9,800.00 | 9,820.00 | 9,260.00 | 9,370.00 | 9,370.00 | 96,488 |
| 2024-09-20 | 9,670.00 | 9,970.00 | 9,630.00 | 9,770.00 | 9,770.00 | 88,435 |
| 2024-09-19 | 9,150.00 | 10,050.00 | 9,150.00 | 9,790.00 | 9,790.00 | 256,246 |
| 2024-09-13 | 8,410.00 | 9,520.00 | 7,960.00 | 9,140.00 | 9,140.00 | 495,774 |
| 2024-09-12 | 7,920.00 | 8,380.00 | 7,850.00 | 8,270.00 | 8,270.00 | 137,357 |
| 2024-09-11 | 7,950.00 | 8,250.00 | 7,810.00 | 7,900.00 | 7,900.00 | 199,627 |
| 2024-09-10 | 8,480.00 | 8,490.00 | 7,660.00 | 7,940.00 | 7,940.00 | 427,131 |
| 2024-09-09 | 8,490.00 | 8,740.00 | 8,300.00 | 8,470.00 | 8,470.00 | 250,725 |
| 2024-09-06 | 9,070.00 | 9,200.00 | 8,590.00 | 8,960.00 | 8,960.00 | 178,120 |
| 2024-09-05 | 9,830.00 | 9,880.00 | 9,020.00 | 9,150.00 | 9,150.00 | 183,915 |
| 2024-09-04 | 9,650.00 | 9,840.00 | 9,070.00 | 9,700.00 | 9,700.00 | 213,425 |
| 2024-09-03 | 10,400.00 | 10,470.00 | 9,770.00 | 9,860.00 | 9,860.00 | 248,231 |
| 2024-09-02 | 10,950.00 | 10,950.00 | 10,110.00 | 10,430.00 | 10,430.00 | 178,992 |
| 2024-08-30 | 11,230.00 | 11,370.00 | 10,560.00 | 10,950.00 | 10,950.00 | 166,265 |
| 2024-08-29 | 11,300.00 | 11,650.00 | 11,110.00 | 11,330.00 | 11,330.00 | 183,017 |
| 2024-08-28 | 11,750.00 | 11,890.00 | 11,220.00 | 11,300.00 | 11,300.00 | 158,547 |
| 2024-08-27 | 10,810.00 | 11,750.00 | 10,770.00 | 11,690.00 | 11,690.00 | 238,922 |
| 2024-08-26 | 10,430.00 | 11,470.00 | 10,430.00 | 11,000.00 | 11,000.00 | 253,819 |
| 2024-08-23 | 10,260.00 | 10,460.00 | 10,100.00 | 10,300.00 | 10,300.00 | 109,278 |
| 2024-08-22 | 10,450.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,350.00 | 75,724 |
| 2024-08-21 | 10,330.00 | 10,520.00 | 10,160.00 | 10,460.00 | 10,460.00 | 108,083 |
| 2024-08-20 | 10,160.00 | 10,650.00 | 10,100.00 | 10,190.00 | 10,190.00 | 140,948 |
| 2024-08-19 | 10,300.00 | 10,890.00 | 10,170.00 | 10,250.00 | 10,250.00 | 175,086 |
| 2024-08-16 | 10,000.00 | 10,630.00 | 10,000.00 | 10,190.00 | 10,190.00 | 185,218 |
| 2024-08-14 | 9,920.00 | 10,060.00 | 9,660.00 | 9,760.00 | 9,760.00 | 134,500 |
| 2024-08-13 | 10,610.00 | 10,840.00 | 9,610.00 | 9,900.00 | 9,900.00 | 221,197 |
| 2024-08-12 | 10,950.00 | 10,990.00 | 10,540.00 | 10,670.00 | 10,670.00 | 119,043 |
| 2024-08-09 | 11,050.00 | 11,350.00 | 10,650.00 | 10,670.00 | 10,670.00 | 162,330 |
| 2024-08-08 | 10,700.00 | 11,690.00 | 10,470.00 | 10,950.00 | 10,950.00 | 300,007 |
| 2024-08-07 | 10,210.00 | 11,130.00 | 10,130.00 | 11,050.00 | 11,050.00 | 232,887 |
| 2024-08-06 | 8,560.00 | 10,160.00 | 8,560.00 | 10,130.00 | 10,130.00 | 377,570 |
| 2024-08-05 | 10,540.00 | 10,540.00 | 7,780.00 | 8,840.00 | 8,840.00 | 619,958 |
| 2024-08-02 | 11,000.00 | 11,160.00 | 10,340.00 | 10,640.00 | 10,640.00 | 478,810 |
| 2024-08-01 | 11,900.00 | 11,920.00 | 10,910.00 | 11,500.00 | 11,500.00 | 336,696 |
| 2024-07-31 | 12,300.00 | 12,350.00 | 11,560.00 | 11,920.00 | 11,920.00 | 273,942 |
| 2024-07-30 | 11,720.00 | 12,650.00 | 11,550.00 | 12,520.00 | 12,520.00 | 213,697 |
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.