Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 931.00 | 935.00 | 915.00 | 917.00 | 3,977.46 | 84,113 |
| 2022-04-28 | 950.00 | 953.00 | 910.00 | 920.00 | 3,990.48 | 114,499 |
| 2022-04-27 | 932.00 | 938.00 | 912.00 | 928.00 | 4,025.18 | 123,766 |
| 2022-04-26 | 905.00 | 959.00 | 905.00 | 946.00 | 4,103.25 | 244,427 |
| 2022-04-25 | 921.00 | 931.00 | 903.00 | 903.00 | 3,916.74 | 112,424 |
| 2022-04-22 | 922.00 | 942.00 | 919.00 | 931.00 | 4,038.19 | 77,921 |
| 2022-04-21 | 957.00 | 957.00 | 928.00 | 931.00 | 4,038.19 | 117,729 |
| 2022-04-20 | 942.00 | 961.00 | 925.00 | 953.00 | 4,133.61 | 174,245 |
| 2022-04-19 | 944.00 | 950.00 | 937.00 | 942.00 | 4,085.90 | 104,419 |
| 2022-04-18 | 945.00 | 972.00 | 940.00 | 953.00 | 4,133.61 | 60,793 |
| 2022-04-15 | 972.00 | 974.00 | 945.00 | 950.00 | 4,120.60 | 115,114 |
| 2022-04-14 | 982.00 | 982.00 | 966.00 | 972.00 | 4,216.03 | 80,499 |
| 2022-04-13 | 960.00 | 988.00 | 960.00 | 973.00 | 4,220.36 | 118,667 |
| 2022-04-12 | 962.00 | 993.00 | 950.00 | 973.00 | 4,220.36 | 203,167 |
| 2022-04-11 | 988.00 | 994.00 | 966.00 | 976.00 | 4,233.38 | 185,965 |
| 2022-04-08 | 982.00 | 1,010.00 | 978.00 | 995.00 | 4,315.79 | 281,109 |
| 2022-04-07 | 975.00 | 1,000.00 | 954.00 | 993.00 | 4,307.11 | 349,748 |
| 2022-04-06 | 967.00 | 996.00 | 931.00 | 983.00 | 4,263.74 | 786,349 |
| 2022-04-05 | 911.00 | 1,165.00 | 889.00 | 985.00 | 4,272.41 | 4,009,572 |
| 2022-04-04 | 895.00 | 905.00 | 866.00 | 900.00 | 3,903.73 | 98,527 |
| 2022-04-01 | 896.00 | 904.00 | 876.00 | 892.00 | 3,869.03 | 80,697 |
| 2022-03-31 | 885.00 | 900.00 | 864.00 | 896.00 | 3,886.38 | 77,770 |
| 2022-03-30 | 887.00 | 900.00 | 877.00 | 885.00 | 3,838.67 | 48,308 |
| 2022-03-29 | 902.00 | 904.00 | 889.00 | 897.00 | 3,890.72 | 48,527 |
| 2022-03-28 | 880.00 | 910.00 | 863.00 | 896.00 | 3,886.38 | 164,496 |
| 2022-03-25 | 875.00 | 900.00 | 869.00 | 880.00 | 3,816.98 | 73,150 |
| 2022-03-24 | 883.00 | 889.00 | 858.00 | 875.00 | 3,795.29 | 101,300 |
| 2022-03-23 | 884.00 | 893.00 | 879.00 | 882.00 | 3,825.65 | 105,984 |
| 2022-03-22 | 880.00 | 890.00 | 868.00 | 884.00 | 3,834.33 | 80,302 |
| 2022-03-21 | 873.00 | 890.00 | 870.00 | 879.00 | 3,812.64 | 86,115 |
| 2022-03-18 | 869.00 | 895.00 | 865.00 | 873.00 | 3,786.62 | 83,799 |
| 2022-03-17 | 823.00 | 930.00 | 820.00 | 872.00 | 3,782.28 | 568,554 |
| 2022-03-16 | 830.00 | 833.00 | 790.00 | 817.00 | 3,543.72 | 106,603 |
| 2022-03-15 | 825.00 | 837.00 | 811.00 | 824.00 | 3,574.08 | 37,637 |
| 2022-03-14 | 843.00 | 843.00 | 810.00 | 824.00 | 3,574.08 | 58,069 |
| 2022-03-11 | 856.00 | 856.00 | 834.00 | 843.00 | 3,656.49 | 73,552 |
| 2022-03-10 | 840.00 | 871.00 | 840.00 | 856.00 | 3,712.88 | 66,657 |
| 2022-03-08 | 850.00 | 876.00 | 840.00 | 855.00 | 3,708.54 | 86,245 |
| 2022-03-07 | 880.00 | 886.00 | 820.00 | 873.00 | 3,786.62 | 97,806 |
| 2022-03-04 | 890.00 | 901.00 | 877.00 | 886.00 | 3,843.00 | 140,388 |
| 2022-03-03 | 888.00 | 898.00 | 886.00 | 897.00 | 3,890.72 | 91,536 |
| 2022-03-02 | 865.00 | 891.00 | 859.00 | 888.00 | 3,851.68 | 140,078 |
| 2022-02-28 | 850.00 | 907.00 | 824.00 | 870.00 | 3,773.60 | 266,048 |
| 2022-02-25 | 832.00 | 864.00 | 825.00 | 828.00 | 3,591.43 | 216,505 |
| 2022-02-24 | 870.00 | 877.00 | 819.00 | 826.00 | 3,582.75 | 173,086 |
| 2022-02-23 | 877.00 | 897.00 | 858.00 | 877.00 | 3,803.97 | 115,323 |
| 2022-02-22 | 869.00 | 909.00 | 868.00 | 877.00 | 3,803.97 | 160,684 |
| 2022-02-21 | 853.00 | 909.00 | 839.00 | 881.00 | 3,821.32 | 217,371 |
| 2022-02-18 | 830.00 | 858.00 | 809.00 | 853.00 | 3,699.87 | 131,725 |
| 2022-02-17 | 808.00 | 841.00 | 798.00 | 830.00 | 3,600.10 | 159,327 |
| 2022-02-16 | 796.00 | 810.00 | 786.00 | 802.00 | 3,478.66 | 92,955 |
| 2022-02-15 | 787.00 | 808.00 | 770.00 | 773.00 | 3,352.87 | 145,854 |
| 2022-02-14 | 794.00 | 799.00 | 767.00 | 770.00 | 3,339.86 | 236,059 |
| 2022-02-11 | 834.00 | 834.00 | 799.00 | 802.00 | 3,478.66 | 236,337 |
| 2022-02-10 | 852.00 | 855.00 | 830.00 | 834.00 | 3,617.45 | 147,664 |
| 2022-02-09 | 857.00 | 864.00 | 849.00 | 852.00 | 3,695.53 | 182,696 |
| 2022-02-08 | 865.00 | 870.00 | 849.00 | 857.00 | 3,717.22 | 145,586 |
| 2022-02-07 | 901.00 | 907.00 | 818.00 | 866.00 | 3,756.25 | 181,120 |
| 2022-02-04 | 934.00 | 934.00 | 899.00 | 899.00 | 3,899.39 | 144,595 |
| 2022-02-03 | 939.00 | 939.00 | 911.00 | 917.00 | 3,977.46 | 107,109 |
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.