Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 10,260
+60 (0.59%)
At close: Mar 27, 2026
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10,980.00 | 11,190.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.76% | 1,250,512 |
| Mar 25, 2026 | 10,120.00 | 11,070.00 | 10,120.00 | 10,940.00 | 10,940.00 | 8.10% | 210,588 |
| Mar 24, 2026 | 11,400.00 | 11,610.00 | 9,910.00 | 10,120.00 | 10,120.00 | -9.32% | 433,651 |
| Mar 23, 2026 | 10,880.00 | 11,590.00 | 10,380.00 | 11,160.00 | 11,160.00 | 1.64% | 302,228 |
| Mar 20, 2026 | 11,140.00 | 11,150.00 | 10,760.00 | 10,980.00 | 10,980.00 | 1.01% | 148,080 |
| Mar 19, 2026 | 11,000.00 | 11,000.00 | 10,610.00 | 10,870.00 | 10,870.00 | -2.86% | 112,772 |
| Mar 18, 2026 | 11,410.00 | 11,410.00 | 11,020.00 | 11,190.00 | 11,190.00 | -0.27% | 220,141 |
| Mar 17, 2026 | 10,890.00 | 11,300.00 | 10,730.00 | 11,220.00 | 11,220.00 | 6.86% | 229,772 |
| Mar 16, 2026 | 10,750.00 | 10,800.00 | 10,310.00 | 10,500.00 | 10,500.00 | -2.42% | 87,666 |
| Mar 13, 2026 | 10,360.00 | 10,810.00 | 10,250.00 | 10,760.00 | 10,760.00 | -0.46% | 138,623 |
| Mar 12, 2026 | 10,940.00 | 11,120.00 | 10,660.00 | 10,810.00 | 10,810.00 | -1.10% | 124,299 |
| Mar 11, 2026 | 11,510.00 | 11,600.00 | 10,710.00 | 10,930.00 | 10,930.00 | -1.53% | 222,464 |
| Mar 10, 2026 | 10,900.00 | 11,190.00 | 10,700.00 | 11,100.00 | 11,100.00 | 5.21% | 184,560 |
| Mar 9, 2026 | 10,350.00 | 10,690.00 | 9,900.00 | 10,550.00 | 10,550.00 | -5.13% | 199,839 |
| Mar 6, 2026 | 10,830.00 | 11,500.00 | 10,710.00 | 11,120.00 | 11,120.00 | -0.36% | 244,754 |
| Mar 5, 2026 | 10,500.00 | 11,500.00 | 10,460.00 | 11,160.00 | 11,160.00 | 15.89% | 344,943 |
| Mar 4, 2026 | 11,600.00 | 11,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | -20.28% | 636,181 |
| Mar 3, 2026 | 12,900.00 | 13,270.00 | 12,080.00 | 12,080.00 | 12,080.00 | -7.79% | 404,738 |
| Feb 27, 2026 | 13,420.00 | 13,750.00 | 12,990.00 | 13,100.00 | 13,100.00 | -2.38% | 342,726 |
| Feb 26, 2026 | 13,880.00 | 13,930.00 | 13,210.00 | 13,420.00 | 13,420.00 | -0.22% | 362,344 |
| Feb 25, 2026 | 13,080.00 | 13,880.00 | 13,010.00 | 13,450.00 | 13,450.00 | 3.70% | 679,752 |
| Feb 24, 2026 | 12,790.00 | 13,070.00 | 12,570.00 | 12,970.00 | 12,970.00 | 1.33% | 293,582 |
| Feb 23, 2026 | 12,940.00 | 13,110.00 | 12,570.00 | 12,800.00 | 12,800.00 | -0.16% | 305,409 |
| Feb 20, 2026 | 12,840.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | 0.08% | 247,244 |
| Feb 19, 2026 | 12,910.00 | 13,140.00 | 12,300.00 | 12,810.00 | 12,810.00 | -0.70% | 372,982 |
| Feb 13, 2026 | 13,210.00 | 13,240.00 | 12,840.00 | 12,900.00 | 12,900.00 | -3.44% | 283,999 |
| Feb 12, 2026 | 13,670.00 | 13,740.00 | 13,250.00 | 13,360.00 | 13,360.00 | -1.62% | 269,398 |
| Feb 11, 2026 | 13,600.00 | 13,850.00 | 13,160.00 | 13,580.00 | 13,580.00 | - | 303,990 |
| Feb 10, 2026 | 13,970.00 | 14,450.00 | 13,360.00 | 13,580.00 | 13,580.00 | 0.30% | 515,177 |
| Feb 9, 2026 | 13,890.00 | 14,120.00 | 13,360.00 | 13,540.00 | 13,540.00 | 1.35% | 737,225 |
| Feb 6, 2026 | 13,850.00 | 13,850.00 | 13,000.00 | 13,360.00 | 13,360.00 | -5.45% | 569,866 |
| Feb 5, 2026 | 14,860.00 | 15,380.00 | 14,130.00 | 14,130.00 | 14,130.00 | -7.34% | 607,586 |
| Feb 4, 2026 | 14,960.00 | 16,450.00 | 14,390.00 | 15,250.00 | 15,250.00 | 2.69% | 1,474,861 |
| Feb 3, 2026 | 14,470.00 | 15,065.00 | 14,100.00 | 14,850.00 | 14,850.00 | 8.00% | 987,111 |
| Feb 2, 2026 | 14,180.00 | 14,990.00 | 13,600.00 | 13,750.00 | 13,750.00 | -5.24% | 991,171 |
| Jan 30, 2026 | 16,200.00 | 16,380.00 | 14,110.00 | 14,510.00 | 14,510.00 | -10.15% | 1,737,278 |
| Jan 29, 2026 | 17,180.00 | 17,250.00 | 15,710.00 | 16,150.00 | 16,150.00 | -6.00% | 1,436,382 |
| Jan 28, 2026 | 16,970.00 | 21,400.00 | 16,090.00 | 17,180.00 | 17,180.00 | -2.66% | 6,034,259 |
| Jan 27, 2026 | 16,900.00 | 18,220.00 | 16,900.00 | 17,650.00 | 17,650.00 | 3.82% | 796,077 |
| Jan 26, 2026 | 16,030.00 | 17,500.00 | 16,030.00 | 17,000.00 | 17,000.00 | -2.86% | 969,242 |
| Jan 23, 2026 | 18,810.00 | 18,810.00 | 17,500.00 | 17,500.00 | 17,500.00 | -13.58% | 1,233,663 |
| Jan 22, 2026 | 19,370.00 | 20,250.00 | 17,440.00 | 20,250.00 | 20,250.00 | 29.72% | 10,172,040 |
| Jan 21, 2026 | 11,670.00 | 15,610.00 | 11,620.00 | 15,610.00 | 15,610.00 | 29.98% | 3,405,430 |
| Jan 20, 2026 | 12,600.00 | 13,700.00 | 11,360.00 | 12,010.00 | 12,010.00 | -1.48% | 2,013,440 |
| Jan 19, 2026 | 12,100.00 | 12,400.00 | 11,720.00 | 12,190.00 | 12,190.00 | 3.66% | 1,972,097 |
| Jan 16, 2026 | 11,990.00 | 12,430.00 | 11,420.00 | 11,760.00 | 11,760.00 | -1.26% | 1,866,409 |
| Jan 15, 2026 | 10,670.00 | 12,500.00 | 10,650.00 | 11,910.00 | 11,910.00 | 11.62% | 3,284,556 |
| Jan 14, 2026 | 11,440.00 | 11,440.00 | 10,500.00 | 10,670.00 | 10,670.00 | -6.89% | 1,217,060 |
| Jan 13, 2026 | 11,400.00 | 11,720.00 | 10,850.00 | 11,460.00 | 11,460.00 | 1.60% | 2,773,583 |
| Jan 12, 2026 | 9,410.00 | 11,730.00 | 9,240.00 | 11,280.00 | 11,280.00 | 24.92% | 5,676,106 |