Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,190.00
+30.00 (0.37%)
At close: Aug 28, 2025

Haesung Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20258,180.008,220.008,090.008,190.00-0.37%26,841
Aug 27, 20258,280.008,280.008,040.008,160.00--0.49%26,463
Aug 26, 20258,000.008,230.007,970.008,200.00-1.61%46,929
Aug 25, 20257,920.008,100.007,920.008,070.00-1.89%30,061
Aug 22, 20257,830.007,960.007,810.007,920.00-0.89%17,952
Aug 21, 20257,780.007,870.007,750.007,850.00-0.90%11,877
Aug 20, 20257,820.007,880.007,700.007,780.00--1.27%57,251
Aug 19, 20257,900.007,940.007,850.007,880.00--0.25%15,122
Aug 18, 20258,000.008,020.007,780.007,900.00--1.50%70,855
Aug 14, 20258,180.008,200.007,910.008,020.00--2.20%25,797
Aug 13, 20258,030.008,250.007,960.008,200.00-3.02%117,438
Aug 12, 20257,900.008,070.007,880.007,960.00-1.02%20,469
Aug 11, 20257,860.008,000.007,800.007,880.00-0.90%24,263
Aug 8, 20257,800.007,930.007,760.007,810.00-0.13%24,810
Aug 7, 20257,760.007,910.007,750.007,800.00-0.39%41,630
Aug 6, 20257,710.007,850.007,680.007,770.00-0.78%14,158
Aug 5, 20257,610.007,810.007,610.007,710.00-1.05%35,439
Aug 4, 20257,360.007,640.007,360.007,630.00-3.11%25,893
Aug 1, 20257,750.007,760.007,370.007,400.00--4.64%108,071
Jul 31, 20257,750.007,780.007,690.007,760.00-0.78%19,714
Jul 30, 20257,730.007,820.007,680.007,700.00--40,245
Jul 29, 20257,700.007,750.007,540.007,700.00--28,973
Jul 28, 20257,980.007,990.007,610.007,700.00--3.63%120,442
Jul 25, 20258,120.008,230.007,990.007,990.00--1.60%63,442
Jul 24, 20258,200.008,280.008,090.008,120.00--0.85%53,811
Jul 23, 20258,250.008,300.008,080.008,190.00--0.61%104,518
Jul 22, 20258,320.008,330.008,150.008,240.00--0.96%114,363
Jul 21, 20258,200.008,420.008,150.008,320.00-1.46%107,987
Jul 18, 20258,400.008,400.008,190.008,200.00--2.26%123,836
Jul 17, 20258,100.008,400.008,100.008,390.00-3.07%80,476
Jul 16, 20258,420.008,550.008,140.008,140.00--3.10%105,648
Jul 15, 20258,420.008,420.008,220.008,400.00-0.36%90,836
Jul 14, 20258,260.008,430.008,130.008,370.00-0.84%92,401
Jul 11, 20258,320.008,430.008,200.008,300.00--0.24%62,948
Jul 10, 20258,370.008,380.007,960.008,320.00--77,007
Jul 9, 20257,740.008,360.007,690.008,320.00-8.05%151,281
Jul 8, 20257,650.007,760.007,580.007,700.00-1.32%74,615
Jul 7, 20257,770.007,770.007,530.007,600.00--2.44%40,343
Jul 4, 20257,870.007,910.007,670.007,790.00--1.02%33,725
Jul 3, 20257,940.007,960.007,780.007,870.00--0.63%45,703
Jul 2, 20257,970.007,970.007,710.007,920.00--0.63%29,831
Jul 1, 20257,720.008,050.007,690.007,970.00-3.24%68,624
Jun 30, 20257,830.007,880.007,600.007,720.00--1.40%68,983
Jun 27, 20257,850.007,920.007,760.007,830.00--0.25%24,547
Jun 26, 20257,960.008,060.007,810.007,850.00--2.24%40,064
Jun 25, 20258,040.008,090.008,000.008,030.00--0.25%29,750
Jun 24, 20257,850.008,070.007,840.008,050.00-3.07%58,218
Jun 23, 20257,900.007,920.007,610.007,810.00--1.26%79,039
Jun 20, 20257,890.007,920.007,650.007,910.00-0.25%64,800
Jun 19, 20257,800.008,000.007,700.007,890.00-1.28%30,286