Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 5,850.00
-20.00 (-0.34%)
At close: Oct 8, 2026
Haesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,900.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.34% | 2,627 |
| Oct 7, 2026 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 5,774 |
| Oct 6, 2026 | 5,940.00 | 5,960.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.84% | 16,307 |
| Oct 2, 2026 | 5,960.00 | 5,960.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.17% | 9,179 |
| Oct 1, 2026 | 5,970.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,960.00 | -0.17% | 8,660 |
| Sep 30, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.33% | 5,056 |
| Sep 29, 2026 | 5,980.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.01% | 23,939 |
| Sep 28, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.34% | 4,877 |
| Sep 23, 2026 | 5,980.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.17% | 3,286 |
| Sep 22, 2026 | 5,980.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | -0.67% | 11,943 |
| Sep 21, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.17% | 10,640 |
| Sep 18, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.34% | 7,325 |
| Sep 17, 2026 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.34% | 4,099 |
| Sep 16, 2026 | 5,970.00 | 5,980.00 | 5,780.00 | 5,950.00 | 5,950.00 | -0.50% | 15,296 |
| Sep 15, 2026 | 5,980.00 | 6,040.00 | 5,880.00 | 5,980.00 | 5,980.00 | -0.66% | 11,630 |
| Sep 14, 2026 | 6,030.00 | 6,030.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.17% | 7,795 |
| Sep 11, 2026 | 5,990.00 | 6,080.00 | 5,940.00 | 6,010.00 | 6,010.00 | - | 5,091 |
| Sep 10, 2026 | 6,040.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | - | 6,745 |
| Sep 9, 2026 | 6,040.00 | 6,070.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.50% | 9,092 |
| Sep 8, 2026 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.66% | 16,553 |
| Sep 7, 2026 | 6,140.00 | 6,160.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.82% | 8,798 |
| Sep 4, 2026 | 6,020.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 1.32% | 8,463 |
| Sep 3, 2026 | 5,990.00 | 6,140.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1.51% | 16,264 |
| Sep 2, 2026 | 6,160.00 | 6,160.00 | 5,940.00 | 5,960.00 | 5,960.00 | -3.25% | 16,664 |
| Sep 1, 2026 | 6,170.00 | 6,190.00 | 5,990.00 | 6,160.00 | 6,160.00 | -0.32% | 62,285 |
| Aug 31, 2026 | 6,130.00 | 6,200.00 | 6,020.00 | 6,180.00 | 6,180.00 | 0.32% | 20,083 |
| Aug 28, 2026 | 6,110.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,160.00 | 0.98% | 22,285 |
| Aug 27, 2026 | 6,030.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.16% | 26,369 |
| Aug 26, 2026 | 6,120.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.47% | 27,559 |
| Aug 25, 2026 | 6,050.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 0.82% | 20,627 |
| Aug 24, 2026 | 5,860.00 | 6,070.00 | 5,830.00 | 6,070.00 | 6,070.00 | 3.58% | 21,764 |
| Aug 21, 2026 | 5,930.00 | 5,930.00 | 5,680.00 | 5,860.00 | 5,860.00 | -1.35% | 43,185 |
| Aug 20, 2026 | 5,900.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.68% | 52,299 |
| Aug 19, 2026 | 6,260.00 | 6,270.00 | 5,770.00 | 5,900.00 | 5,900.00 | -5.75% | 123,792 |
| Aug 18, 2026 | 6,470.00 | 6,470.00 | 6,110.00 | 6,260.00 | 6,260.00 | -3.10% | 70,517 |
| Aug 14, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,460.00 | 6,460.00 | 5.90% | 82,629 |
| Aug 13, 2026 | 6,340.00 | 6,390.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.63% | 60,583 |
| Aug 12, 2026 | 6,460.00 | 6,480.00 | 6,270.00 | 6,330.00 | 6,330.00 | -1.40% | 48,151 |
| Aug 11, 2026 | 6,420.00 | 6,520.00 | 6,360.00 | 6,420.00 | 6,420.00 | - | 25,656 |
| Aug 10, 2026 | 6,350.00 | 6,460.00 | 6,320.00 | 6,420.00 | 6,420.00 | 0.94% | 17,444 |
| Aug 7, 2026 | 6,370.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,360.00 | -0.16% | 27,175 |
| Aug 6, 2026 | 6,450.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.85% | 27,396 |
| Aug 5, 2026 | 6,470.00 | 6,750.00 | 6,400.00 | 6,490.00 | 6,490.00 | 0.78% | 58,030 |
| Aug 4, 2026 | 6,390.00 | 6,520.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.78% | 33,895 |
| Aug 3, 2026 | 6,310.00 | 6,565.00 | 6,240.00 | 6,390.00 | 6,390.00 | 1.27% | 59,663 |
| Jul 31, 2026 | 5,840.00 | 6,720.00 | 5,780.00 | 6,310.00 | 6,310.00 | 9.74% | 253,584 |
| Jul 30, 2026 | 5,770.00 | 5,950.00 | 5,660.00 | 5,750.00 | 5,750.00 | -0.35% | 18,568 |
| Jul 29, 2026 | 6,020.00 | 6,090.00 | 5,520.00 | 5,770.00 | 5,770.00 | -3.83% | 34,170 |
| Jul 28, 2026 | 6,130.00 | 6,200.00 | 5,910.00 | 6,000.00 | 6,000.00 | -2.28% | 50,956 |
| Jul 27, 2026 | 6,270.00 | 6,270.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.13% | 13,486 |