Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 486.00 | 506.00 | 486.00 | 500.00 | 2,168.74 | 82,957 |
| 2022-10-25 | 501.00 | 513.00 | 485.00 | 485.00 | 2,103.68 | 86,828 |
| 2022-10-24 | 485.00 | 502.00 | 485.00 | 488.00 | 2,116.69 | 60,100 |
| 2022-10-21 | 502.00 | 507.00 | 480.00 | 483.00 | 2,095.00 | 47,971 |
| 2022-10-20 | 511.00 | 524.00 | 502.00 | 502.00 | 2,177.41 | 33,145 |
| 2022-10-19 | 520.00 | 528.00 | 509.00 | 509.00 | 2,207.77 | 43,144 |
| 2022-10-18 | 539.00 | 539.00 | 515.00 | 520.00 | 2,255.49 | 32,827 |
| 2022-10-17 | 501.00 | 524.00 | 482.00 | 516.00 | 2,238.14 | 114,865 |
| 2022-10-14 | 481.00 | 505.00 | 480.00 | 502.00 | 2,177.41 | 89,220 |
| 2022-10-13 | 513.00 | 513.00 | 462.00 | 477.00 | 2,068.98 | 183,671 |
| 2022-10-12 | 537.00 | 537.00 | 509.00 | 518.00 | 2,246.81 | 117,099 |
| 2022-10-11 | 547.00 | 563.00 | 528.00 | 538.00 | 2,333.56 | 114,072 |
| 2022-10-07 | 517.00 | 600.00 | 516.00 | 549.00 | 2,381.27 | 374,433 |
| 2022-10-06 | 506.00 | 527.00 | 501.00 | 522.00 | 2,264.16 | 78,145 |
| 2022-10-05 | 539.00 | 539.00 | 505.00 | 517.00 | 2,242.47 | 84,769 |
| 2022-10-04 | 520.00 | 527.00 | 518.00 | 527.00 | 2,285.85 | 45,727 |
| 2022-09-30 | 503.00 | 529.00 | 500.00 | 514.00 | 2,229.46 | 73,265 |
| 2022-09-29 | 525.00 | 541.00 | 519.00 | 519.00 | 2,251.15 | 64,251 |
| 2022-09-28 | 534.00 | 538.00 | 507.00 | 525.00 | 2,277.17 | 74,497 |
| 2022-09-27 | 519.00 | 536.00 | 513.00 | 534.00 | 2,316.21 | 83,336 |
| 2022-09-26 | 548.00 | 559.00 | 519.00 | 519.00 | 2,251.15 | 209,663 |
| 2022-09-23 | 592.00 | 593.00 | 568.00 | 577.00 | 2,502.72 | 91,788 |
| 2022-09-22 | 580.00 | 589.00 | 561.00 | 589.00 | 2,554.77 | 71,685 |
| 2022-09-21 | 578.00 | 585.00 | 567.00 | 580.00 | 2,515.74 | 73,543 |
| 2022-09-20 | 567.00 | 583.00 | 567.00 | 580.00 | 2,515.74 | 68,795 |
| 2022-09-19 | 600.00 | 600.00 | 569.00 | 570.00 | 2,472.36 | 158,468 |
| 2022-09-16 | 621.00 | 621.00 | 595.00 | 596.00 | 2,585.14 | 158,297 |
| 2022-09-15 | 620.00 | 632.00 | 617.00 | 621.00 | 2,693.57 | 44,295 |
| 2022-09-14 | 603.00 | 624.00 | 602.00 | 620.00 | 2,689.23 | 90,687 |
| 2022-09-13 | 620.00 | 632.00 | 620.00 | 629.00 | 2,728.27 | 95,993 |
| 2022-09-08 | 613.00 | 628.00 | 613.00 | 618.00 | 2,680.56 | 39,215 |
| 2022-09-07 | 640.00 | 640.00 | 614.00 | 617.00 | 2,676.22 | 91,752 |
| 2022-09-06 | 641.00 | 653.00 | 630.00 | 640.00 | 2,775.98 | 70,632 |
| 2022-09-05 | 658.00 | 660.00 | 638.00 | 641.00 | 2,780.32 | 78,718 |
| 2022-09-02 | 655.00 | 659.00 | 645.00 | 656.00 | 2,845.38 | 67,890 |
| 2022-09-01 | 669.00 | 678.00 | 648.00 | 655.00 | 2,841.05 | 78,191 |
| 2022-08-31 | 671.00 | 677.00 | 660.00 | 673.00 | 2,919.12 | 66,542 |
| 2022-08-30 | 650.00 | 673.00 | 650.00 | 668.00 | 2,897.43 | 56,416 |
| 2022-08-29 | 665.00 | 665.00 | 640.00 | 656.00 | 2,845.38 | 97,327 |
| 2022-08-26 | 701.00 | 711.00 | 670.00 | 681.00 | 2,953.82 | 135,716 |
| 2022-08-25 | 671.00 | 719.00 | 671.00 | 697.00 | 3,023.22 | 315,563 |
| 2022-08-24 | 638.00 | 676.00 | 637.00 | 670.00 | 2,906.11 | 245,605 |
| 2022-08-23 | 664.00 | 664.00 | 627.00 | 636.00 | 2,758.63 | 231,694 |
| 2022-08-22 | 683.00 | 684.00 | 666.00 | 669.00 | 2,901.77 | 112,782 |
| 2022-08-19 | 689.00 | 692.00 | 678.00 | 683.00 | 2,962.50 | 93,560 |
| 2022-08-18 | 691.00 | 694.00 | 681.00 | 689.00 | 2,988.52 | 135,028 |
| 2022-08-17 | 697.00 | 702.00 | 685.00 | 692.00 | 3,001.53 | 216,674 |
| 2022-08-16 | 688.00 | 697.00 | 665.00 | 686.00 | 2,975.51 | 400,107 |
| 2022-08-12 | 735.00 | 736.00 | 679.00 | 683.00 | 2,962.50 | 1,024,586 |
| 2022-08-11 | 758.00 | 767.00 | 728.00 | 735.00 | 3,188.04 | 391,946 |
| 2022-08-10 | 788.00 | 789.00 | 730.00 | 757.00 | 3,283.47 | 188,389 |
| 2022-08-09 | 772.00 | 796.00 | 758.00 | 788.00 | 3,417.93 | 223,509 |
| 2022-08-08 | 777.00 | 778.00 | 767.00 | 772.00 | 3,348.53 | 114,431 |
| 2022-08-05 | 781.00 | 782.00 | 768.00 | 777.00 | 3,370.22 | 150,820 |
| 2022-08-04 | 790.00 | 790.00 | 778.00 | 781.00 | 3,387.57 | 82,523 |
| 2022-08-03 | 780.00 | 790.00 | 776.00 | 782.00 | 3,391.91 | 85,573 |
| 2022-08-02 | 781.00 | 784.00 | 775.00 | 780.00 | 3,383.23 | 122,061 |
| 2022-08-01 | 792.00 | 792.00 | 777.00 | 783.00 | 3,396.24 | 88,967 |
| 2022-07-29 | 779.00 | 789.00 | 776.00 | 786.00 | 3,409.26 | 157,292 |
| 2022-07-28 | 790.00 | 797.00 | 786.00 | 789.00 | 3,422.27 | 62,497 |
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.