Haesung Industrial Co., Ltd. (KOSDAQ:03481K)
South Korea · Delayed Price · Currency is KRW 5,750.00
+70.00 (1.23%)
At close: Oct 29, 2026
KOSDAQ:03481K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,690.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,750.00 | 1.23% | 123 |
| Oct 28, 2026 | 5,730.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 452 |
| Oct 27, 2026 | 5,700.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.17% | 752 |
| Oct 26, 2026 | 5,700.00 | 5,730.00 | 5,540.00 | 5,730.00 | 5,730.00 | - | 293 |
| Oct 23, 2026 | 5,700.00 | 5,730.00 | 5,410.00 | 5,730.00 | 5,730.00 | -0.35% | 607 |
| Oct 22, 2026 | 5,700.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,750.00 | -0.69% | 117 |
| Oct 21, 2026 | 5,770.00 | 5,790.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.35% | 104 |
| Oct 20, 2026 | 5,780.00 | 5,790.00 | 5,550.00 | 5,770.00 | 5,770.00 | - | 396 |
| Oct 19, 2026 | 5,600.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 1.05% | 283 |
| Oct 16, 2026 | 5,600.00 | 5,710.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1.06% | 484 |
| Oct 15, 2026 | 5,680.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,650.00 | -1.05% | 354 |
| Oct 14, 2026 | 5,700.00 | 5,780.00 | 5,590.00 | 5,710.00 | 5,710.00 | -1.04% | 549 |
| Oct 13, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,770.00 | 5,770.00 | -0.86% | 538 |
| Oct 12, 2026 | 5,800.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | -0.68% | 75 |
| Oct 8, 2026 | 5,860.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | - | 109 |
| Oct 7, 2026 | 5,800.00 | 5,860.00 | 5,790.00 | 5,860.00 | 5,860.00 | -0.34% | 35 |
| Oct 6, 2026 | 5,890.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,880.00 | -0.17% | 312 |
| Oct 2, 2026 | 5,880.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.17% | 188 |
| Oct 1, 2026 | 5,850.00 | 5,890.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.17% | 160 |
| Sep 30, 2026 | 5,910.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | -0.51% | 1,425 |
| Sep 29, 2026 | 5,880.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.34% | 154 |
| Sep 28, 2026 | 5,830.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.17% | 499 |
| Sep 23, 2026 | 5,960.00 | 5,960.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.34% | 273 |
| Sep 22, 2026 | 5,960.00 | 5,970.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.17% | 375 |
| Sep 21, 2026 | 6,030.00 | 6,030.00 | 5,860.00 | 5,980.00 | 5,980.00 | -0.83% | 700 |
| Sep 18, 2026 | 6,030.00 | 6,030.00 | 5,950.00 | 6,030.00 | 6,030.00 | - | 50 |
| Sep 17, 2026 | 5,880.00 | 6,030.00 | 5,880.00 | 6,030.00 | 6,030.00 | 2.38% | 391 |
| Sep 16, 2026 | 5,850.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,890.00 | -0.17% | 1,312 |
| Sep 15, 2026 | 6,050.00 | 6,050.00 | 5,890.00 | 5,900.00 | 5,900.00 | -2.80% | 625 |
| Sep 14, 2026 | 6,020.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | -0.82% | 33 |
| Sep 11, 2026 | 6,130.00 | 6,130.00 | 5,830.00 | 6,120.00 | 6,120.00 | -0.16% | 228 |
| Sep 10, 2026 | 6,140.00 | 6,140.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.16% | 36 |
| Sep 9, 2026 | 6,100.00 | 6,150.00 | 5,880.00 | 6,140.00 | 6,140.00 | -0.16% | 400 |
| Sep 8, 2026 | 6,140.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,150.00 | - | 917 |
| Sep 7, 2026 | 6,180.00 | 6,180.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.49% | 3 |
| Sep 4, 2026 | 6,060.00 | 6,240.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.98% | 201 |
| Sep 3, 2026 | 6,140.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.46% | 113 |
| Sep 2, 2026 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 6,150.00 | - | 3 |
| Sep 1, 2026 | 6,050.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1.65% | 202 |
| Aug 31, 2026 | 6,150.00 | 6,170.00 | 6,010.00 | 6,050.00 | 6,050.00 | -1.94% | 154 |
| Aug 28, 2026 | 6,100.00 | 6,200.00 | 5,980.00 | 6,170.00 | 6,170.00 | 1.15% | 126 |
| Aug 27, 2026 | 6,140.00 | 6,170.00 | 6,090.00 | 6,100.00 | 6,100.00 | -0.81% | 140 |
| Aug 26, 2026 | 6,140.00 | 6,150.00 | 6,090.00 | 6,150.00 | 6,150.00 | - | 27 |
| Aug 25, 2026 | 6,110.00 | 6,150.00 | 6,010.00 | 6,150.00 | 6,150.00 | 0.65% | 76 |
| Aug 24, 2026 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | - | 1,453 |
| Aug 21, 2026 | 6,120.00 | 6,120.00 | 5,900.00 | 6,110.00 | 6,110.00 | -0.16% | 37 |
| Aug 20, 2026 | 5,900.00 | 6,130.00 | 5,900.00 | 6,120.00 | 6,120.00 | -0.16% | 286 |
| Aug 19, 2026 | 6,050.00 | 6,250.00 | 6,000.00 | 6,130.00 | 6,130.00 | -2.08% | 165 |
| Aug 18, 2026 | 6,270.00 | 6,270.00 | 6,160.00 | 6,260.00 | 6,260.00 | -0.16% | 40 |
| Aug 14, 2026 | 6,200.00 | 6,280.00 | 6,090.00 | 6,270.00 | 6,270.00 | 0.97% | 1,604 |