076610.KQ - Haesung Optics Co., Ltd.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 509.00 | 514.00 | 503.00 | 508.00 | 508.00 | 332,545 |
| Jun 05, 2023 | 510.00 | 512.00 | 502.00 | 511.00 | 511.00 | 118,210 |
| Jun 02, 2023 | 505.00 | 512.00 | 501.00 | 509.00 | 509.00 | 168,735 |
| Jun 01, 2023 | 500.00 | 515.00 | 495.00 | 507.00 | 507.00 | 492,269 |
| May 31, 2023 | 494.00 | 507.00 | 492.00 | 502.00 | 502.00 | 246,147 |
| May 30, 2023 | 486.00 | 502.00 | 486.00 | 499.00 | 499.00 | 141,447 |
| May 26, 2023 | 490.00 | 502.00 | 480.00 | 486.00 | 486.00 | 344,325 |
| May 25, 2023 | 501.00 | 508.00 | 487.00 | 488.00 | 488.00 | 430,647 |
| May 24, 2023 | 502.00 | 503.00 | 494.00 | 497.00 | 497.00 | 172,391 |
| May 23, 2023 | 504.00 | 504.00 | 491.00 | 502.00 | 502.00 | 403,999 |
| May 22, 2023 | 510.00 | 510.00 | 492.00 | 500.00 | 500.00 | 534,624 |
| May 19, 2023 | 511.00 | 511.00 | 499.00 | 504.00 | 504.00 | 200,507 |
| May 18, 2023 | 501.00 | 509.00 | 500.00 | 506.00 | 506.00 | 348,316 |
| May 17, 2023 | 495.00 | 505.00 | 494.00 | 505.00 | 505.00 | 179,089 |
| May 16, 2023 | 495.00 | 505.00 | 483.00 | 496.00 | 496.00 | 573,105 |
| May 15, 2023 | 497.00 | 504.00 | 491.00 | 495.00 | 495.00 | 370,522 |
| May 12, 2023 | 503.00 | 505.00 | 491.00 | 496.00 | 496.00 | 664,579 |
| May 11, 2023 | 520.00 | 527.00 | 495.00 | 503.00 | 503.00 | 1,584,330 |
| May 10, 2023 | 513.00 | 543.00 | 502.00 | 515.00 | 515.00 | 1,226,623 |
| May 09, 2023 | 519.00 | 530.00 | 509.00 | 512.00 | 512.00 | 465,113 |
| May 08, 2023 | 535.00 | 548.00 | 511.00 | 512.00 | 512.00 | 744,953 |
| May 04, 2023 | 555.00 | 560.00 | 530.00 | 535.00 | 535.00 | 579,658 |
| May 03, 2023 | 559.00 | 564.00 | 542.00 | 560.00 | 560.00 | 401,798 |
| May 02, 2023 | 533.00 | 564.00 | 501.00 | 559.00 | 559.00 | 939,528 |
| Apr 28, 2023 | 540.00 | 558.00 | 529.00 | 533.00 | 533.00 | 906,134 |
| Apr 27, 2023 | 616.00 | 625.00 | 530.00 | 540.00 | 540.00 | 2,494,270 |
| Apr 26, 2023 | 649.00 | 651.00 | 596.00 | 616.00 | 616.00 | 1,413,601 |
| Apr 25, 2023 | 612.00 | 645.00 | 586.00 | 645.00 | 645.00 | 1,425,976 |
| Apr 24, 2023 | 628.00 | 634.00 | 598.00 | 624.00 | 624.00 | 1,326,688 |
| Apr 21, 2023 | 593.00 | 687.00 | 588.00 | 629.00 | 629.00 | 5,581,040 |
| Apr 20, 2023 | 565.00 | 619.00 | 540.00 | 618.00 | 618.00 | 4,020,656 |
| Apr 19, 2023 | 518.00 | 564.00 | 516.00 | 563.00 | 563.00 | 3,058,106 |
| Apr 18, 2023 | 530.00 | 530.00 | 507.00 | 518.00 | 518.00 | 973,737 |
| Apr 17, 2023 | 500.00 | 549.00 | 497.00 | 530.00 | 530.00 | 3,540,877 |
| Apr 14, 2023 | 500.00 | 515.00 | 479.00 | 500.00 | 500.00 | 1,498,581 |
| Apr 13, 2023 | 519.00 | 519.00 | 489.00 | 496.00 | 496.00 | 364,308 |
| Apr 12, 2023 | 478.00 | 517.00 | 478.00 | 505.00 | 505.00 | 1,031,073 |
| Apr 11, 2023 | 490.00 | 499.00 | 475.00 | 476.00 | 476.00 | 879,478 |
| Apr 10, 2023 | 505.00 | 514.00 | 490.00 | 495.00 | 495.00 | 525,897 |
| Apr 07, 2023 | 502.00 | 517.00 | 481.00 | 510.00 | 510.00 | 584,406 |
| Apr 06, 2023 | 509.00 | 512.00 | 490.00 | 496.00 | 496.00 | 792,432 |
| Apr 05, 2023 | 498.00 | 517.00 | 498.00 | 513.00 | 513.00 | 291,769 |
| Apr 04, 2023 | 498.00 | 518.00 | 489.00 | 503.00 | 503.00 | 623,248 |
| Apr 03, 2023 | 507.00 | 507.00 | 493.00 | 498.00 | 498.00 | 811,512 |
| Mar 31, 2023 | 525.00 | 525.00 | 505.00 | 507.00 | 507.00 | 384,556 |
| Mar 30, 2023 | 520.00 | 535.00 | 510.00 | 519.00 | 519.00 | 530,540 |
| Mar 29, 2023 | 560.00 | 560.00 | 505.00 | 521.00 | 521.00 | 756,573 |
| Mar 28, 2023 | 542.00 | 554.00 | 537.00 | 543.00 | 543.00 | 464,677 |
| Mar 27, 2023 | 547.00 | 554.00 | 529.00 | 542.00 | 542.00 | 332,760 |
| Mar 24, 2023 | 548.00 | 590.00 | 541.00 | 547.00 | 547.00 | 1,468,038 |
| Mar 23, 2023 | 532.00 | 553.00 | 510.00 | 551.00 | 551.00 | 802,820 |
| Mar 22, 2023 | 544.00 | 561.00 | 523.00 | 541.00 | 541.00 | 503,861 |
| Mar 21, 2023 | 597.00 | 597.00 | 538.00 | 544.00 | 544.00 | 1,489,121 |
| Mar 20, 2023 | 562.00 | 602.00 | 543.00 | 599.00 | 599.00 | 3,058,027 |
| Mar 17, 2023 | 507.00 | 584.00 | 489.00 | 562.00 | 562.00 | 1,651,322 |
| Mar 16, 2023 | 509.00 | 511.00 | 491.00 | 508.00 | 508.00 | 156,491 |
| Mar 15, 2023 | 505.00 | 523.00 | 500.00 | 509.00 | 509.00 | 298,588 |
| Mar 14, 2023 | 520.00 | 524.00 | 493.00 | 505.00 | 505.00 | 347,094 |
| Mar 13, 2023 | 533.00 | 535.00 | 500.00 | 525.00 | 525.00 | 448,307 |
| Mar 10, 2023 | 560.00 | 565.00 | 523.00 | 539.00 | 539.00 | 409,428 |
| Mar 09, 2023 | 564.00 | 596.00 | 557.00 | 560.00 | 560.00 | 779,276 |
| Mar 08, 2023 | 545.00 | 568.00 | 535.00 | 565.00 | 565.00 | 608,425 |
| Mar 07, 2023 | 543.00 | 545.00 | 533.00 | 545.00 | 545.00 | 269,706 |
| Mar 06, 2023 | 514.00 | 547.00 | 508.00 | 543.00 | 543.00 | 557,089 |
| Mar 03, 2023 | 516.00 | 516.00 | 504.00 | 514.00 | 514.00 | 153,014 |
| Mar 02, 2023 | 515.00 | 517.00 | 500.00 | 509.00 | 509.00 | 204,633 |
| Feb 28, 2023 | 496.00 | 545.00 | 494.00 | 508.00 | 508.00 | 2,664,709 |
| Feb 27, 2023 | 503.00 | 505.00 | 489.00 | 496.00 | 496.00 | 133,465 |
| Feb 24, 2023 | 513.00 | 519.00 | 492.00 | 503.00 | 503.00 | 438,668 |
| Feb 23, 2023 | 505.00 | 526.00 | 501.00 | 513.00 | 513.00 | 278,165 |
| Feb 22, 2023 | 492.00 | 510.00 | 485.00 | 508.00 | 508.00 | 407,230 |
| Feb 21, 2023 | 510.00 | 513.00 | 487.00 | 493.00 | 493.00 | 727,638 |
| Feb 20, 2023 | 511.00 | 511.00 | 495.00 | 509.00 | 509.00 | 262,581 |
| Feb 17, 2023 | 528.00 | 528.00 | 510.00 | 511.00 | 511.00 | 238,898 |
| Feb 16, 2023 | 530.00 | 545.00 | 522.00 | 527.00 | 527.00 | 272,851 |
| Feb 15, 2023 | 550.00 | 552.00 | 520.00 | 530.00 | 530.00 | 539,857 |
| Feb 14, 2023 | 553.00 | 571.00 | 544.00 | 544.00 | 544.00 | 321,122 |
| Feb 13, 2023 | 573.00 | 575.00 | 522.00 | 562.00 | 562.00 | 535,699 |
| Feb 10, 2023 | 612.00 | 612.00 | 562.00 | 573.00 | 573.00 | 828,480 |
| Feb 09, 2023 | 626.00 | 641.00 | 610.00 | 612.00 | 612.00 | 1,056,141 |
| Feb 08, 2023 | 591.00 | 635.00 | 575.00 | 626.00 | 626.00 | 2,172,245 |
| Feb 07, 2023 | 586.00 | 607.00 | 573.00 | 588.00 | 588.00 | 1,750,024 |
| Feb 06, 2023 | 558.00 | 612.00 | 551.00 | 586.00 | 586.00 | 6,305,305 |
| Feb 03, 2023 | 514.00 | 549.00 | 509.00 | 533.00 | 533.00 | 1,349,737 |
| Feb 02, 2023 | 493.00 | 541.00 | 489.00 | 509.00 | 509.00 | 1,823,950 |
| Feb 01, 2023 | 496.00 | 504.00 | 490.00 | 493.00 | 493.00 | 255,558 |
| Jan 31, 2023 | 499.00 | 506.00 | 480.00 | 496.00 | 496.00 | 337,616 |
| Jan 30, 2023 | 474.00 | 505.00 | 465.00 | 499.00 | 499.00 | 833,582 |
| Jan 27, 2023 | 463.00 | 463.00 | 446.00 | 463.00 | 463.00 | 225,807 |
| Jan 26, 2023 | 459.00 | 465.00 | 455.00 | 460.00 | 460.00 | 248,992 |
| Jan 25, 2023 | 452.00 | 460.00 | 451.00 | 457.00 | 457.00 | 889,641 |
| Jan 20, 2023 | 448.00 | 452.00 | 443.00 | 451.00 | 451.00 | 177,737 |
| Jan 19, 2023 | 451.00 | 453.00 | 444.00 | 448.00 | 448.00 | 220,820 |
| Jan 18, 2023 | 460.00 | 463.00 | 450.00 | 451.00 | 451.00 | 295,212 |
| Jan 17, 2023 | 470.00 | 477.00 | 455.00 | 456.00 | 456.00 | 271,576 |
| Jan 16, 2023 | 472.00 | 481.00 | 465.00 | 470.00 | 470.00 | 165,499 |
| Jan 13, 2023 | 474.00 | 479.00 | 458.00 | 469.00 | 469.00 | 299,768 |
| Jan 12, 2023 | 480.00 | 483.00 | 470.00 | 471.00 | 471.00 | 157,922 |
| Jan 11, 2023 | 478.00 | 483.00 | 472.00 | 480.00 | 480.00 | 172,796 |
| Jan 10, 2023 | 480.00 | 492.00 | 470.00 | 472.00 | 472.00 | 227,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.