Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 7,520.00
-150.00 (-1.96%)
Last updated: Oct 30, 2025, 2:37 PM KST
Haesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,690.00 | 7,690.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.22% | 37,299 |
| Oct 29, 2025 | 7,680.00 | 7,720.00 | 7,580.00 | 7,670.00 | 7,670.00 | - | 40,128 |
| Oct 28, 2025 | 7,660.00 | 7,840.00 | 7,570.00 | 7,670.00 | 7,670.00 | 0.13% | 37,646 |
| Oct 27, 2025 | 7,510.00 | 7,660.00 | 7,490.00 | 7,660.00 | 7,660.00 | 2.13% | 30,453 |
| Oct 24, 2025 | 7,580.00 | 7,690.00 | 7,490.00 | 7,500.00 | 7,500.00 | -0.79% | 31,599 |
| Oct 23, 2025 | 7,570.00 | 7,740.00 | 7,450.00 | 7,560.00 | 7,560.00 | -0.13% | 28,105 |
| Oct 22, 2025 | 7,400.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,570.00 | 2.30% | 28,672 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,400.00 | -2.37% | 93,599 |
| Oct 20, 2025 | 7,510.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,580.00 | 1.07% | 47,623 |
| Oct 17, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,500.00 | 7,500.00 | -2.98% | 99,137 |
| Oct 16, 2025 | 7,810.00 | 7,820.00 | 7,640.00 | 7,730.00 | 7,730.00 | -0.64% | 50,772 |
| Oct 15, 2025 | 7,620.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,780.00 | 2.23% | 37,650 |
| Oct 14, 2025 | 7,770.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,610.00 | -1.17% | 80,461 |
| Oct 13, 2025 | 7,680.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,700.00 | -1.91% | 46,221 |
| Oct 10, 2025 | 8,290.00 | 8,300.00 | 7,790.00 | 7,850.00 | 7,850.00 | -4.27% | 129,669 |
| Oct 2, 2025 | 8,160.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.61% | 43,807 |
| Oct 1, 2025 | 8,060.00 | 8,210.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.87% | 70,583 |
| Sep 30, 2025 | 8,030.00 | 8,140.00 | 8,010.00 | 8,080.00 | 8,080.00 | 0.62% | 57,748 |
| Sep 29, 2025 | 8,090.00 | 8,370.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.47% | 122,135 |
| Sep 26, 2025 | 8,610.00 | 8,640.00 | 8,050.00 | 8,150.00 | 8,150.00 | -5.01% | 111,277 |
| Sep 25, 2025 | 8,400.00 | 8,740.00 | 8,380.00 | 8,580.00 | 8,580.00 | 2.14% | 348,007 |
| Sep 24, 2025 | 8,490.00 | 8,490.00 | 8,310.00 | 8,400.00 | 8,400.00 | -0.24% | 55,077 |
| Sep 23, 2025 | 8,370.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.72% | 24,419 |
| Sep 22, 2025 | 8,410.00 | 8,560.00 | 8,340.00 | 8,360.00 | 8,360.00 | -0.83% | 71,690 |
| 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 |