Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 7,100.00
-80.00 (-1.11%)
At close: May 19, 2026
Haesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,940.00 | 6,940.00 | -2.25% | 60,835 |
| May 19, 2026 | 7,170.00 | 7,260.00 | 7,040.00 | 7,100.00 | 7,100.00 | -1.11% | 32,933 |
| May 18, 2026 | 7,220.00 | 7,310.00 | 7,080.00 | 7,180.00 | 7,180.00 | -1.91% | 42,328 |
| May 15, 2026 | 7,410.00 | 7,660.00 | 7,230.00 | 7,320.00 | 7,320.00 | -1.08% | 71,712 |
| May 14, 2026 | 7,480.00 | 7,510.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.94% | 30,882 |
| May 13, 2026 | 7,470.00 | 7,570.00 | 7,360.00 | 7,470.00 | 7,470.00 | 0.95% | 39,415 |
| May 12, 2026 | 7,590.00 | 7,710.00 | 7,390.00 | 7,400.00 | 7,400.00 | -2.37% | 63,226 |
| May 11, 2026 | 7,910.00 | 7,960.00 | 7,580.00 | 7,580.00 | 7,580.00 | -4.89% | 50,970 |
| May 8, 2026 | 7,750.00 | 7,980.00 | 7,670.00 | 7,970.00 | 7,970.00 | 2.84% | 48,315 |
| May 7, 2026 | 7,840.00 | 7,920.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.15% | 28,219 |
| May 6, 2026 | 8,120.00 | 8,120.00 | 7,840.00 | 7,840.00 | 7,840.00 | -2.49% | 56,119 |
| May 4, 2026 | 8,110.00 | 8,150.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 47,997 |
| Apr 30, 2026 | 8,170.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | -1.11% | 69,298 |
| Apr 29, 2026 | 8,100.00 | 8,220.00 | 7,930.00 | 8,140.00 | 8,140.00 | 1.75% | 49,665 |
| Apr 28, 2026 | 8,340.00 | 8,480.00 | 7,950.00 | 8,000.00 | 8,000.00 | -4.76% | 94,765 |
| Apr 27, 2026 | 8,500.00 | 8,940.00 | 8,330.00 | 8,400.00 | 8,400.00 | 6.87% | 377,042 |
| Apr 24, 2026 | 7,670.00 | 7,880.00 | 7,660.00 | 7,860.00 | 7,860.00 | 1.42% | 42,548 |
| Apr 23, 2026 | 7,690.00 | 7,770.00 | 7,620.00 | 7,750.00 | 7,750.00 | 0.91% | 27,796 |
| Apr 22, 2026 | 7,650.00 | 7,700.00 | 7,600.00 | 7,680.00 | 7,680.00 | 0.39% | 36,261 |
| Apr 21, 2026 | 7,620.00 | 7,740.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.26% | 36,496 |
| Apr 20, 2026 | 7,720.00 | 7,760.00 | 7,610.00 | 7,670.00 | 7,670.00 | -0.65% | 20,735 |
| Apr 17, 2026 | 7,820.00 | 7,830.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.28% | 18,493 |
| Apr 16, 2026 | 7,760.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,820.00 | 1.03% | 33,375 |
| Apr 15, 2026 | 7,700.00 | 7,740.00 | 7,650.00 | 7,740.00 | 7,740.00 | 0.52% | 20,263 |
| Apr 14, 2026 | 7,630.00 | 7,780.00 | 7,570.00 | 7,700.00 | 7,700.00 | 1.32% | 32,742 |
| Apr 13, 2026 | 7,580.00 | 7,610.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.13% | 12,944 |
| Apr 10, 2026 | 7,680.00 | 7,710.00 | 7,500.00 | 7,610.00 | 7,610.00 | -0.91% | 15,980 |
| Apr 9, 2026 | 7,630.00 | 7,740.00 | 7,510.00 | 7,680.00 | 7,680.00 | - | 34,744 |
| Apr 8, 2026 | 7,260.00 | 7,680.00 | 7,250.00 | 7,680.00 | 7,680.00 | 6.08% | 42,162 |
| Apr 7, 2026 | 7,140.00 | 7,240.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.40% | 13,264 |
| Apr 6, 2026 | 7,190.00 | 7,250.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.70% | 26,231 |
| Apr 3, 2026 | 7,260.00 | 7,350.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.69% | 20,051 |
| Apr 2, 2026 | 7,530.00 | 7,560.00 | 7,130.00 | 7,240.00 | 7,240.00 | -3.85% | 33,238 |
| Apr 1, 2026 | 7,240.00 | 7,560.00 | 7,240.00 | 7,530.00 | 7,530.00 | 5.17% | 36,871 |
| Mar 31, 2026 | 7,220.00 | 7,240.00 | 7,010.00 | 7,160.00 | 7,160.00 | -0.56% | 26,712 |
| Mar 30, 2026 | 7,380.00 | 7,380.00 | 7,130.00 | 7,200.00 | 7,200.00 | -2.57% | 34,722 |
| Mar 27, 2026 | 7,380.00 | 7,430.00 | 7,260.00 | 7,390.00 | 7,390.00 | -0.14% | 45,049 |
| Mar 26, 2026 | 7,430.00 | 7,530.00 | 7,320.00 | 7,400.00 | 7,400.00 | -1.46% | 25,493 |
| Mar 25, 2026 | 7,340.00 | 7,530.00 | 7,340.00 | 7,510.00 | 7,510.00 | 3.02% | 44,416 |
| Mar 24, 2026 | 7,270.00 | 7,360.00 | 7,150.00 | 7,290.00 | 7,290.00 | 1.67% | 22,039 |
| Mar 23, 2026 | 7,520.00 | 7,520.00 | 7,140.00 | 7,170.00 | 7,170.00 | -5.91% | 56,106 |
| Mar 20, 2026 | 7,360.00 | 7,690.00 | 7,340.00 | 7,620.00 | 7,620.00 | 3.96% | 57,102 |
| Mar 19, 2026 | 7,440.00 | 7,520.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.61% | 43,095 |
| Mar 18, 2026 | 7,380.00 | 7,520.00 | 7,370.00 | 7,450.00 | 7,450.00 | 0.54% | 52,456 |
| Mar 17, 2026 | 7,300.00 | 7,440.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1.93% | 43,087 |
| Mar 16, 2026 | 7,380.00 | 7,380.00 | 7,120.00 | 7,270.00 | 7,270.00 | -1.09% | 38,620 |
| Mar 13, 2026 | 7,390.00 | 7,480.00 | 7,230.00 | 7,350.00 | 7,350.00 | -1.61% | 24,868 |
| Mar 12, 2026 | 7,560.00 | 7,600.00 | 7,410.00 | 7,470.00 | 7,470.00 | -1.97% | 39,322 |
| Mar 11, 2026 | 7,440.00 | 7,720.00 | 7,390.00 | 7,620.00 | 7,620.00 | 3.11% | 42,981 |
| Mar 10, 2026 | 7,410.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | 1.23% | 35,678 |