Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea · Delayed Price · Currency is KRW 6,160.00
-220.00 (-3.45%)
At close: Jul 20, 2026
Haesung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6,350.00 | 6,570.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 22,853 |
| Jun 2, 2026 | 6,330.00 | 6,510.00 | 6,210.00 | 6,400.00 | 6,400.00 | 0.63% | 29,585 |
| Jun 1, 2026 | 6,700.00 | 6,700.00 | 6,340.00 | 6,360.00 | 6,360.00 | -5.07% | 59,950 |
| May 29, 2026 | 6,830.00 | 6,830.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.90% | 34,361 |
| May 28, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,830.00 | 6,830.00 | 0.15% | 54,347 |
| May 27, 2026 | 7,210.00 | 7,210.00 | 6,790.00 | 6,820.00 | 6,820.00 | -5.41% | 63,784 |
| May 26, 2026 | 7,140.00 | 7,430.00 | 7,080.00 | 7,210.00 | 7,210.00 | 1.69% | 48,081 |
| May 22, 2026 | 6,910.00 | 7,140.00 | 6,910.00 | 7,090.00 | 7,090.00 | 2.90% | 53,172 |
| May 21, 2026 | 6,970.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,890.00 | -0.72% | 63,591 |
| 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 |