Haechitech Corporation (KOSDAQ:0155E0)
South Korea · Delayed Price · Currency is KRW 8,030.00
-260.00 (-3.14%)
At close: Oct 23, 2026
Haechitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,290.00 | 8,350.00 | 7,880.00 | 8,030.00 | 8,030.00 | -3.14% | 62,628 |
| Oct 22, 2026 | 8,330.00 | 8,830.00 | 8,210.00 | 8,290.00 | 8,290.00 | -0.72% | 126,936 |
| Oct 21, 2026 | 8,250.00 | 8,670.00 | 8,060.00 | 8,350.00 | 8,350.00 | 1.21% | 85,572 |
| Oct 20, 2026 | 8,250.00 | 8,800.00 | 7,910.00 | 8,250.00 | 8,250.00 | -1.79% | 84,932 |
| Oct 19, 2026 | 8,100.00 | 8,550.00 | 8,090.00 | 8,400.00 | 8,400.00 | 0.12% | 79,564 |
| Oct 16, 2026 | 7,950.00 | 8,480.00 | 7,950.00 | 8,390.00 | 8,390.00 | 6.47% | 62,619 |
| Oct 15, 2026 | 8,220.00 | 8,730.00 | 7,520.00 | 7,880.00 | 7,880.00 | -11.56% | 97,379 |
| Oct 14, 2026 | 9,160.00 | 9,300.00 | 8,870.00 | 8,910.00 | 8,910.00 | -2.30% | 73,872 |
| Oct 13, 2026 | 9,700.00 | 9,700.00 | 8,650.00 | 9,120.00 | 9,120.00 | -8.80% | 129,697 |
| Oct 12, 2026 | 10,810.00 | 10,850.00 | 9,970.00 | 10,000.00 | 10,000.00 | -9.34% | 105,603 |
| Oct 8, 2026 | 11,390.00 | 11,630.00 | 11,030.00 | 11,030.00 | 11,030.00 | -3.67% | 103,509 |
| Oct 7, 2026 | 11,990.00 | 11,990.00 | 11,450.00 | 11,450.00 | 11,450.00 | -3.94% | 124,573 |
| Oct 6, 2026 | 12,110.00 | 12,200.00 | 11,790.00 | 11,920.00 | 11,920.00 | - | 140,420 |
| Oct 2, 2026 | 12,050.00 | 12,390.00 | 11,890.00 | 11,920.00 | 11,920.00 | -1.73% | 180,569 |
| Oct 1, 2026 | 12,100.00 | 12,240.00 | 11,820.00 | 12,130.00 | 12,130.00 | -0.08% | 147,180 |
| Sep 30, 2026 | 12,100.00 | 12,650.00 | 12,020.00 | 12,140.00 | 12,140.00 | 1.25% | 297,822 |
| Sep 29, 2026 | 12,900.00 | 12,900.00 | 11,950.00 | 11,990.00 | 11,990.00 | -8.61% | 318,418 |
| Sep 28, 2026 | 12,850.00 | 13,850.00 | 12,520.00 | 13,120.00 | 13,120.00 | 2.18% | 918,704 |
| Sep 23, 2026 | 13,000.00 | 13,700.00 | 12,780.00 | 12,840.00 | 12,840.00 | - | 604,809 |
| Sep 22, 2026 | 13,730.00 | 14,500.00 | 12,550.00 | 12,840.00 | 12,840.00 | -4.68% | 1,349,333 |
| Sep 21, 2026 | 11,750.00 | 14,850.00 | 11,380.00 | 13,470.00 | 13,470.00 | 14.74% | 4,525,198 |
| Sep 18, 2026 | 12,240.00 | 12,270.00 | 11,610.00 | 11,740.00 | 11,740.00 | -2.17% | 380,670 |
| Sep 17, 2026 | 12,220.00 | 12,310.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 238,145 |
| Sep 16, 2026 | 12,290.00 | 12,610.00 | 12,130.00 | 12,200.00 | 12,200.00 | - | 264,860 |
| Sep 15, 2026 | 12,550.00 | 12,850.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.86% | 249,187 |
| Sep 14, 2026 | 13,430.00 | 13,560.00 | 12,560.00 | 12,690.00 | 12,690.00 | -5.65% | 336,286 |
| Sep 11, 2026 | 13,270.00 | 13,950.00 | 13,140.00 | 13,450.00 | 13,450.00 | -1.25% | 633,000 |
| Sep 10, 2026 | 13,650.00 | 14,510.00 | 13,490.00 | 13,620.00 | 13,620.00 | -0.07% | 835,740 |
| Sep 9, 2026 | 14,210.00 | 14,470.00 | 13,470.00 | 13,630.00 | 13,630.00 | -1.30% | 737,296 |
| Sep 8, 2026 | 15,100.00 | 16,680.00 | 13,810.00 | 13,810.00 | 13,810.00 | -5.73% | 3,434,900 |
| Sep 7, 2026 | 13,050.00 | 16,090.00 | 12,890.00 | 14,650.00 | 14,650.00 | 16.64% | 6,082,654 |
| Sep 4, 2026 | 12,430.00 | 13,580.00 | 12,100.00 | 12,560.00 | 12,560.00 | 1.78% | 1,502,995 |
| Sep 3, 2026 | 13,370.00 | 14,590.00 | 12,090.00 | 12,340.00 | 12,340.00 | -5.87% | 1,374,755 |
| Sep 2, 2026 | 13,690.00 | 14,700.00 | 13,100.00 | 13,110.00 | 13,110.00 | -7.02% | 712,182 |
| Sep 1, 2026 | 15,160.00 | 15,620.00 | 14,070.00 | 14,100.00 | 14,100.00 | -6.56% | 1,143,055 |
| Aug 31, 2026 | 14,950.00 | 16,540.00 | 14,460.00 | 15,090.00 | 15,090.00 | -0.20% | 2,967,433 |
| Aug 28, 2026 | 17,420.00 | 19,720.00 | 15,110.00 | 15,120.00 | 15,120.00 | -10.27% | 8,010,070 |
| Aug 27, 2026 | 14,200.00 | 18,220.00 | 14,130.00 | 16,850.00 | 16,850.00 | 20.19% | 11,059,240 |
| Aug 26, 2026 | 14,380.00 | 15,390.00 | 13,010.00 | 14,020.00 | 14,020.00 | 0.65% | 4,469,233 |