Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 6,460.00
+360.00 (5.90%)
At close: Aug 14, 2026
Haesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6,270.00 | 6,290.00 | 6,130.00 | 6,210.00 | 6,210.00 | -1.11% | 18,409 |
| Jul 23, 2026 | 6,170.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 1.95% | 15,274 |
| Jul 22, 2026 | 6,330.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.69% | 22,292 |
| Jul 21, 2026 | 6,180.00 | 6,420.00 | 6,110.00 | 6,330.00 | 6,330.00 | 2.76% | 42,790 |
| Jul 20, 2026 | 6,380.00 | 6,390.00 | 6,110.00 | 6,160.00 | 6,160.00 | -3.45% | 28,114 |
| Jul 16, 2026 | 6,400.00 | 6,430.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.16% | 19,176 |
| Jul 15, 2026 | 6,390.00 | 6,420.00 | 6,300.00 | 6,390.00 | 6,390.00 | - | 21,990 |
| Jul 14, 2026 | 6,310.00 | 6,470.00 | 6,180.00 | 6,390.00 | 6,390.00 | 1.75% | 90,504 |
| Jul 13, 2026 | 6,420.00 | 6,540.00 | 6,220.00 | 6,280.00 | 6,280.00 | -2.18% | 31,372 |
| Jul 10, 2026 | 6,390.00 | 6,530.00 | 6,390.00 | 6,420.00 | 6,420.00 | 0.47% | 26,490 |
| Jul 9, 2026 | 6,340.00 | 6,700.00 | 6,200.00 | 6,390.00 | 6,390.00 | - | 41,444 |
| Jul 8, 2026 | 6,450.00 | 6,490.00 | 5,970.00 | 6,390.00 | 6,390.00 | -0.78% | 31,026 |
| Jul 7, 2026 | 6,400.00 | 6,570.00 | 6,250.00 | 6,440.00 | 6,440.00 | 0.63% | 54,775 |
| Jul 6, 2026 | 6,320.00 | 6,440.00 | 6,280.00 | 6,400.00 | 6,400.00 | 1.27% | 44,825 |
| Jul 3, 2026 | 6,200.00 | 6,340.00 | 5,710.00 | 6,320.00 | 6,320.00 | 2.10% | 40,695 |
| Jul 2, 2026 | 6,330.00 | 6,470.00 | 6,190.00 | 6,190.00 | 6,190.00 | -2.98% | 40,170 |
| Jul 1, 2026 | 6,230.00 | 6,750.00 | 6,230.00 | 6,380.00 | 6,380.00 | 2.24% | 111,441 |
| Jun 30, 2026 | 6,230.00 | 6,350.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.16% | 23,165 |
| Jun 29, 2026 | 6,400.00 | 6,400.00 | 6,075.00 | 6,230.00 | 6,230.00 | -1.58% | 55,727 |
| Jun 26, 2026 | 6,380.00 | 6,640.00 | 6,190.00 | 6,330.00 | 6,330.00 | -0.31% | 113,416 |
| Jun 25, 2026 | 5,640.00 | 6,640.00 | 5,640.00 | 6,350.00 | 6,350.00 | 12.59% | 316,335 |
| Jun 24, 2026 | 5,400.00 | 5,670.00 | 5,350.00 | 5,640.00 | 5,640.00 | 3.49% | 38,613 |
| Jun 23, 2026 | 5,690.00 | 5,710.00 | 5,390.00 | 5,450.00 | 5,450.00 | -4.39% | 81,497 |
| Jun 22, 2026 | 5,800.00 | 5,890.00 | 5,570.00 | 5,700.00 | 5,700.00 | -2.56% | 48,262 |
| Jun 19, 2026 | 6,100.00 | 6,170.00 | 5,800.00 | 5,850.00 | 5,850.00 | -3.78% | 61,429 |
| Jun 18, 2026 | 6,370.00 | 6,370.00 | 6,000.00 | 6,080.00 | 6,080.00 | -4.25% | 30,096 |
| Jun 17, 2026 | 6,290.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | 0.79% | 11,755 |
| Jun 16, 2026 | 6,310.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.16% | 9,361 |
| Jun 15, 2026 | 6,310.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.32% | 20,899 |
| Jun 12, 2026 | 6,210.00 | 6,440.00 | 6,210.00 | 6,290.00 | 6,290.00 | 2.11% | 12,588 |
| Jun 11, 2026 | 6,060.00 | 6,170.00 | 5,990.00 | 6,160.00 | 6,160.00 | 0.98% | 12,640 |
| Jun 10, 2026 | 6,200.00 | 6,210.00 | 5,960.00 | 6,100.00 | 6,100.00 | -1.61% | 13,571 |
| Jun 9, 2026 | 5,950.00 | 6,250.00 | 5,940.00 | 6,200.00 | 6,200.00 | 4.20% | 20,221 |
| Jun 8, 2026 | 6,170.00 | 6,180.00 | 5,700.00 | 5,950.00 | 5,950.00 | -4.65% | 46,171 |
| Jun 5, 2026 | 6,450.00 | 6,450.00 | 6,200.00 | 6,240.00 | 6,240.00 | -4.00% | 36,054 |