Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 13,100
-320 (-2.38%)
At close: Feb 27, 2026
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 9,140.00 | 9,240.00 | 8,730.00 | 9,030.00 | 9,030.00 | 0.22% | 284,061 |
| Jan 8, 2026 | 9,230.00 | 9,320.00 | 8,900.00 | 9,010.00 | 9,010.00 | -2.07% | 265,020 |
| Jan 7, 2026 | 9,400.00 | 9,440.00 | 8,920.00 | 9,200.00 | 9,200.00 | -0.86% | 321,592 |
| Jan 6, 2026 | 9,690.00 | 9,910.00 | 9,100.00 | 9,280.00 | 9,280.00 | -4.23% | 518,244 |
| Jan 5, 2026 | 10,400.00 | 10,420.00 | 9,670.00 | 9,690.00 | 9,690.00 | -3.49% | 585,004 |
| Jan 2, 2026 | 9,690.00 | 10,190.00 | 9,530.00 | 10,040.00 | 10,040.00 | 5.46% | 706,340 |
| Dec 30, 2025 | 10,070.00 | 10,200.00 | 9,330.00 | 9,520.00 | 9,520.00 | -4.51% | 719,478 |
| Dec 29, 2025 | 9,400.00 | 10,420.00 | 9,360.00 | 9,970.00 | 9,970.00 | 9.68% | 1,927,773 |
| Dec 26, 2025 | 9,220.00 | 9,380.00 | 8,900.00 | 9,090.00 | 9,090.00 | 1.00% | 346,351 |
| Dec 24, 2025 | 8,940.00 | 9,340.00 | 8,700.00 | 9,000.00 | 9,000.00 | 0.67% | 402,911 |
| Dec 23, 2025 | 9,040.00 | 9,410.00 | 8,630.00 | 8,940.00 | 8,940.00 | -0.56% | 428,215 |
| Dec 22, 2025 | 8,530.00 | 9,440.00 | 8,390.00 | 8,990.00 | 8,990.00 | 5.52% | 562,128 |
| Dec 19, 2025 | 8,660.00 | 8,660.00 | 8,090.00 | 8,520.00 | 8,520.00 | 2.28% | 210,916 |
| Dec 18, 2025 | 8,140.00 | 8,560.00 | 8,070.00 | 8,330.00 | 8,330.00 | 0.12% | 170,807 |
| Dec 17, 2025 | 8,650.00 | 8,750.00 | 8,310.00 | 8,320.00 | 8,320.00 | -2.23% | 175,755 |
| Dec 16, 2025 | 9,250.00 | 9,250.00 | 8,490.00 | 8,510.00 | 8,510.00 | -8.10% | 387,321 |
| Dec 15, 2025 | 9,290.00 | 9,700.00 | 8,980.00 | 9,260.00 | 9,260.00 | -1.38% | 551,913 |
| Dec 12, 2025 | 9,330.00 | 9,500.00 | 9,080.00 | 9,390.00 | 9,390.00 | 0.97% | 373,539 |
| Dec 11, 2025 | 9,030.00 | 9,680.00 | 8,840.00 | 9,300.00 | 9,300.00 | 5.32% | 861,238 |