Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 8,440.00
-80.00 (-0.94%)
Last updated: Sep 12, 2025, 11:10 AM KST
Haesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,500.00 | 8,570.00 | 8,400.00 | 8,430.00 | 8,430.00 | 0.60% | 61,834 |
| Sep 18, 2025 | 8,260.00 | 8,420.00 | 8,260.00 | 8,380.00 | 8,380.00 | 1.33% | 45,053 |
| Sep 17, 2025 | 8,340.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,270.00 | 0.12% | 59,205 |
| Sep 16, 2025 | 8,360.00 | 8,500.00 | 8,170.00 | 8,260.00 | 8,260.00 | -1.20% | 162,945 |
| Sep 15, 2025 | 8,470.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.07% | 55,749 |
| Sep 12, 2025 | 8,620.00 | 8,620.00 | 8,040.00 | 8,450.00 | 8,450.00 | -0.82% | 111,150 |
| Sep 11, 2025 | 8,630.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.93% | 34,161 |
| Sep 10, 2025 | 8,470.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,600.00 | 1.53% | 139,123 |
| Sep 9, 2025 | 8,250.00 | 8,500.00 | 8,080.00 | 8,470.00 | 8,470.00 | 2.67% | 49,211 |
| Sep 8, 2025 | 8,450.00 | 8,450.00 | 8,190.00 | 8,250.00 | 8,250.00 | -2.37% | 20,769 |
| Sep 5, 2025 | 8,210.00 | 8,470.00 | 8,180.00 | 8,450.00 | 8,450.00 | 3.17% | 59,427 |
| Sep 4, 2025 | 8,200.00 | 8,270.00 | 8,100.00 | 8,190.00 | 8,190.00 | - | 14,061 |
| Sep 3, 2025 | 8,100.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,190.00 | 0.99% | 10,012 |
| Sep 2, 2025 | 8,270.00 | 8,320.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.93% | 13,690 |
| Sep 1, 2025 | 8,160.00 | 8,310.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.22% | 82,962 |
| Aug 29, 2025 | 8,210.00 | 8,230.00 | 8,080.00 | 8,170.00 | 8,170.00 | -0.24% | 30,874 |
| Aug 28, 2025 | 8,180.00 | 8,220.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.37% | 26,841 |
| Aug 27, 2025 | 8,280.00 | 8,280.00 | 8,040.00 | 8,160.00 | 8,160.00 | -0.49% | 26,463 |
| Aug 26, 2025 | 8,000.00 | 8,230.00 | 7,970.00 | 8,200.00 | 8,200.00 | 1.61% | 46,929 |
| Aug 25, 2025 | 7,920.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 1.89% | 30,061 |
| Aug 22, 2025 | 7,830.00 | 7,960.00 | 7,810.00 | 7,920.00 | 7,920.00 | 0.89% | 17,952 |
| Aug 21, 2025 | 7,780.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.90% | 11,877 |
| Aug 20, 2025 | 7,820.00 | 7,880.00 | 7,700.00 | 7,780.00 | 7,780.00 | -1.27% | 57,251 |
| Aug 19, 2025 | 7,900.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.25% | 15,122 |
| Aug 18, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,900.00 | 7,900.00 | -1.50% | 70,855 |
| Aug 14, 2025 | 8,180.00 | 8,200.00 | 7,910.00 | 8,020.00 | 8,020.00 | -2.20% | 25,797 |
| Aug 13, 2025 | 8,030.00 | 8,250.00 | 7,960.00 | 8,200.00 | 8,200.00 | 3.02% | 117,438 |
| Aug 12, 2025 | 7,900.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,960.00 | 1.02% | 20,469 |
| Aug 11, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.90% | 24,263 |
| Aug 8, 2025 | 7,800.00 | 7,930.00 | 7,760.00 | 7,810.00 | 7,810.00 | 0.13% | 24,810 |
| Aug 7, 2025 | 7,760.00 | 7,910.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.39% | 41,630 |
| Aug 6, 2025 | 7,710.00 | 7,850.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.78% | 14,158 |
| Aug 5, 2025 | 7,610.00 | 7,810.00 | 7,610.00 | 7,710.00 | 7,710.00 | 1.05% | 35,439 |
| Aug 4, 2025 | 7,360.00 | 7,640.00 | 7,360.00 | 7,630.00 | 7,630.00 | 3.11% | 25,893 |
| Aug 1, 2025 | 7,750.00 | 7,760.00 | 7,370.00 | 7,400.00 | 7,400.00 | -4.64% | 108,071 |
| Jul 31, 2025 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,760.00 | 0.78% | 19,714 |
| Jul 30, 2025 | 7,730.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,700.00 | - | 40,245 |
| Jul 29, 2025 | 7,700.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,700.00 | - | 28,973 |
| Jul 28, 2025 | 7,980.00 | 7,990.00 | 7,610.00 | 7,700.00 | 7,700.00 | -3.63% | 120,442 |
| Jul 25, 2025 | 8,120.00 | 8,230.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.60% | 63,442 |
| Jul 24, 2025 | 8,200.00 | 8,280.00 | 8,090.00 | 8,120.00 | 8,120.00 | -0.85% | 53,811 |
| Jul 23, 2025 | 8,250.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | -0.61% | 104,518 |
| Jul 22, 2025 | 8,320.00 | 8,330.00 | 8,150.00 | 8,240.00 | 8,240.00 | -0.96% | 114,363 |
| Jul 21, 2025 | 8,200.00 | 8,420.00 | 8,150.00 | 8,320.00 | 8,320.00 | 1.46% | 107,987 |
| Jul 18, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,200.00 | 8,200.00 | -2.26% | 123,836 |
| Jul 17, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,390.00 | 3.07% | 80,476 |
| Jul 16, 2025 | 8,420.00 | 8,550.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.10% | 105,648 |
| Jul 15, 2025 | 8,420.00 | 8,420.00 | 8,220.00 | 8,400.00 | 8,400.00 | 0.36% | 90,836 |
| Jul 14, 2025 | 8,260.00 | 8,430.00 | 8,130.00 | 8,370.00 | 8,370.00 | 0.84% | 92,401 |
| Jul 11, 2025 | 8,320.00 | 8,430.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.24% | 62,948 |