Haesung Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 900.00 | 918.00 | 879.00 | 916.00 | 3,973.13 | 147,300 |
| 2022-01-27 | 881.00 | 890.00 | 850.00 | 871.00 | 3,777.94 | 118,731 |
| 2022-01-26 | 869.00 | 903.00 | 869.00 | 880.00 | 3,816.98 | 90,432 |
| 2022-01-25 | 932.00 | 933.00 | 883.00 | 887.00 | 3,847.34 | 97,259 |
| 2022-01-24 | 914.00 | 939.00 | 907.00 | 912.00 | 3,955.78 | 108,377 |
| 2022-01-21 | 896.00 | 940.00 | 895.00 | 935.00 | 4,055.54 | 149,103 |
| 2022-01-20 | 898.00 | 910.00 | 885.00 | 896.00 | 3,886.38 | 129,073 |
| 2022-01-19 | 944.00 | 944.00 | 887.00 | 889.00 | 3,856.02 | 411,046 |
| 2022-01-18 | 994.00 | 994.00 | 924.00 | 940.00 | 4,077.23 | 177,910 |
| 2022-01-17 | 1,005.00 | 1,010.00 | 967.00 | 971.00 | 4,211.69 | 178,189 |
| 2022-01-14 | 970.00 | 1,045.00 | 970.00 | 999.00 | 4,333.14 | 463,041 |
| 2022-01-13 | 996.00 | 1,005.00 | 914.00 | 965.00 | 4,185.66 | 337,907 |
| 2022-01-12 | 998.00 | 1,010.00 | 992.00 | 995.00 | 4,315.79 | 159,866 |
| 2022-01-11 | 999.00 | 1,010.00 | 990.00 | 995.00 | 4,315.79 | 184,055 |
| 2022-01-10 | 1,065.00 | 1,065.00 | 997.00 | 997.00 | 4,324.46 | 588,441 |
| 2022-01-07 | 1,080.00 | 1,085.00 | 1,040.00 | 1,050.00 | 4,554.35 | 313,776 |
| 2022-01-06 | 1,075.00 | 1,090.00 | 1,055.00 | 1,055.00 | 4,576.04 | 218,434 |
| 2022-01-05 | 1,120.00 | 1,120.00 | 1,075.00 | 1,085.00 | 4,706.16 | 337,602 |
| 2022-01-04 | 1,110.00 | 1,125.00 | 1,090.00 | 1,120.00 | 4,857.97 | 310,399 |
| 2022-01-03 | 1,165.00 | 1,170.00 | 1,095.00 | 1,110.00 | 4,814.60 | 587,235 |
| 2021-12-30 | 1,200.00 | 1,200.00 | 1,150.00 | 1,170.00 | 5,074.85 | 374,333 |
| 2021-12-29 | 1,140.00 | 1,195.00 | 1,095.00 | 1,190.00 | 5,161.60 | 671,188 |
| 2021-12-28 | 1,170.00 | 1,175.00 | 1,125.00 | 1,140.00 | 4,944.72 | 679,698 |
| 2021-12-27 | 1,100.00 | 1,205.00 | 1,065.00 | 1,180.00 | 5,118.22 | 1,365,835 |
| 2021-12-24 | 1,090.00 | 1,160.00 | 1,075.00 | 1,100.00 | 4,771.22 | 1,411,330 |
| 2021-12-23 | 1,060.00 | 1,075.00 | 1,045.00 | 1,065.00 | 4,619.41 | 273,577 |
| 2021-12-22 | 1,060.00 | 1,085.00 | 1,045.00 | 1,070.00 | 4,641.10 | 242,242 |
| 2021-12-21 | 1,060.00 | 1,085.00 | 1,050.00 | 1,070.00 | 4,641.10 | 207,283 |
| 2021-12-20 | 1,120.00 | 1,120.00 | 1,055.00 | 1,060.00 | 4,597.72 | 331,960 |
| 2021-12-17 | 1,085.00 | 1,115.00 | 1,045.00 | 1,095.00 | 4,749.54 | 343,824 |
| 2021-12-16 | 1,160.00 | 1,165.00 | 1,055.00 | 1,085.00 | 4,706.16 | 746,147 |
| 2021-12-15 | 1,130.00 | 1,190.00 | 1,120.00 | 1,140.00 | 4,944.72 | 745,527 |
| 2021-12-14 | 1,230.00 | 1,235.00 | 1,085.00 | 1,130.00 | 4,901.35 | 1,462,270 |
| 2021-12-13 | 1,175.00 | 1,290.00 | 1,155.00 | 1,230.00 | 5,335.09 | 1,494,939 |
| 2021-12-10 | 1,155.00 | 1,205.00 | 1,155.00 | 1,180.00 | 5,118.22 | 382,923 |
| 2021-12-09 | 1,145.00 | 1,175.00 | 1,135.00 | 1,150.00 | 4,988.10 | 243,444 |
| 2021-12-08 | 1,150.00 | 1,170.00 | 1,120.00 | 1,140.00 | 4,944.72 | 366,860 |
| 2021-12-07 | 1,225.00 | 1,230.00 | 1,115.00 | 1,150.00 | 4,988.10 | 953,177 |
| 2021-12-06 | 1,110.00 | 1,235.00 | 1,105.00 | 1,215.00 | 5,270.03 | 1,400,470 |
| 2021-12-03 | 1,065.00 | 1,120.00 | 1,055.00 | 1,110.00 | 4,814.60 | 302,358 |
| 2021-12-02 | 1,045.00 | 1,085.00 | 1,035.00 | 1,070.00 | 4,641.10 | 254,178 |
| 2021-12-01 | 1,020.00 | 1,070.00 | 1,020.00 | 1,050.00 | 4,554.35 | 264,521 |
| 2021-11-30 | 1,080.00 | 1,105.00 | 1,020.00 | 1,030.00 | 4,467.60 | 316,628 |
| 2021-11-29 | 1,030.00 | 1,140.00 | 1,010.00 | 1,085.00 | 4,706.16 | 630,605 |
| 2021-11-26 | 1,130.00 | 1,135.00 | 1,075.00 | 1,075.00 | 4,662.79 | 344,970 |
| 2021-11-25 | 1,180.00 | 1,195.00 | 1,105.00 | 1,135.00 | 4,923.03 | 494,476 |
| 2021-11-24 | 1,175.00 | 1,185.00 | 1,135.00 | 1,175.00 | 5,096.53 | 511,207 |
| 2021-11-23 | 1,095.00 | 1,200.00 | 1,090.00 | 1,190.00 | 5,161.60 | 1,425,931 |
| 2021-11-22 | 1,080.00 | 1,140.00 | 1,065.00 | 1,095.00 | 4,749.54 | 1,657,911 |
| 2021-11-19 | 1,020.00 | 1,100.00 | 1,010.00 | 1,090.00 | 4,727.85 | 1,525,473 |
| 2021-11-18 | 978.00 | 1,070.00 | 975.00 | 1,020.00 | 4,424.22 | 1,041,184 |
| 2021-11-17 | 977.00 | 987.00 | 970.00 | 985.00 | 4,272.41 | 174,866 |
| 2021-11-16 | 981.00 | 984.00 | 964.00 | 984.00 | 4,268.08 | 228,797 |
| 2021-11-15 | 995.00 | 997.00 | 971.00 | 983.00 | 4,263.74 | 238,176 |
| 2021-11-12 | 1,005.00 | 1,010.00 | 979.00 | 983.00 | 4,263.74 | 238,313 |
| 2021-11-11 | 975.00 | 1,090.00 | 961.00 | 1,005.00 | 4,359.16 | 1,330,591 |
| 2021-11-10 | 988.00 | 992.00 | 960.00 | 965.00 | 4,185.66 | 134,008 |
| 2021-11-09 | 998.00 | 998.00 | 973.00 | 993.00 | 4,307.11 | 136,513 |
| 2021-11-08 | 1,000.00 | 1,005.00 | 982.00 | 993.00 | 4,307.11 | 54,068 |
| 2021-11-05 | 998.00 | 1,005.00 | 982.00 | 998.00 | 4,328.80 | 82,369 |
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.