Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 6,830.00
-170.00 (-2.43%)
At close: Sep 19, 2025
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6,890.00 | 7,120.00 | 6,890.00 | 7,000.00 | 7,000.00 | 2.64% | 540,261 |
| Sep 17, 2025 | 7,080.00 | 7,110.00 | 6,810.00 | 6,820.00 | 6,820.00 | -3.67% | 343,733 |
| Sep 16, 2025 | 7,480.00 | 7,480.00 | 7,000.00 | 7,080.00 | 7,080.00 | -2.75% | 594,945 |
| Sep 15, 2025 | 7,150.00 | 7,840.00 | 7,000.00 | 7,280.00 | 7,280.00 | 7.06% | 2,218,160 |
| Sep 12, 2025 | 6,200.00 | 7,110.00 | 6,150.00 | 6,800.00 | 6,800.00 | 12.58% | 2,194,985 |
| Sep 11, 2025 | 6,060.00 | 6,170.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.33% | 131,607 |
| Sep 10, 2025 | 6,100.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.33% | 132,212 |
| Sep 9, 2025 | 6,000.00 | 6,080.00 | 5,910.00 | 6,080.00 | 6,080.00 | 1.84% | 94,890 |
| Sep 8, 2025 | 6,000.00 | 6,120.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.19% | 176,317 |
| Sep 5, 2025 | 5,810.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 108,108 |
| Sep 4, 2025 | 5,780.00 | 5,850.00 | 5,770.00 | 5,820.00 | 5,820.00 | 0.87% | 54,468 |
| Sep 3, 2025 | 5,870.00 | 5,900.00 | 5,650.00 | 5,770.00 | 5,770.00 | -2.20% | 105,718 |
| Sep 2, 2025 | 5,870.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.55% | 103,320 |
| Sep 1, 2025 | 5,740.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | 1.75% | 81,107 |
| Aug 29, 2025 | 5,720.00 | 5,840.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.21% | 52,500 |
| Aug 28, 2025 | 5,880.00 | 5,940.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.34% | 91,601 |
| Aug 27, 2025 | 6,070.00 | 6,070.00 | 5,740.00 | 5,800.00 | 5,800.00 | -3.01% | 116,348 |
| Aug 26, 2025 | 5,750.00 | 6,030.00 | 5,730.00 | 5,980.00 | 5,980.00 | 2.93% | 270,905 |
| Aug 25, 2025 | 5,570.00 | 5,850.00 | 5,570.00 | 5,810.00 | 5,810.00 | 4.50% | 177,538 |
| Aug 22, 2025 | 5,580.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.71% | 35,806 |
| Aug 21, 2025 | 5,340.00 | 5,640.00 | 5,340.00 | 5,600.00 | 5,600.00 | 4.87% | 115,939 |
| Aug 20, 2025 | 5,310.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | -1.48% | 42,115 |
| Aug 19, 2025 | 5,470.00 | 5,470.00 | 5,300.00 | 5,420.00 | 5,420.00 | -0.91% | 31,826 |
| Aug 18, 2025 | 5,560.00 | 5,570.00 | 5,400.00 | 5,470.00 | 5,470.00 | -2.67% | 45,234 |
| Aug 14, 2025 | 5,590.00 | 5,740.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 41,173 |
| Aug 13, 2025 | 5,550.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.90% | 38,807 |
| Aug 12, 2025 | 5,570.00 | 5,690.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 49,163 |
| Aug 11, 2025 | 5,600.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.60% | 75,249 |
| Aug 8, 2025 | 5,640.00 | 5,700.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.26% | 87,783 |
| Aug 7, 2025 | 5,390.00 | 5,660.00 | 5,290.00 | 5,570.00 | 5,570.00 | 4.31% | 154,181 |
| Aug 6, 2025 | 5,300.00 | 5,420.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.14% | 59,216 |
| Aug 5, 2025 | 5,340.00 | 5,360.00 | 5,250.00 | 5,280.00 | 5,280.00 | - | 35,020 |
| Aug 4, 2025 | 5,090.00 | 5,280.00 | 5,080.00 | 5,280.00 | 5,280.00 | 3.73% | 45,684 |
| Aug 1, 2025 | 5,280.00 | 5,280.00 | 5,000.00 | 5,090.00 | 5,090.00 | -3.78% | 110,157 |
| Jul 31, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,290.00 | 5,290.00 | -1.31% | 67,688 |
| Jul 30, 2025 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.52% | 51,162 |
| Jul 29, 2025 | 5,240.00 | 5,310.00 | 5,160.00 | 5,280.00 | 5,280.00 | - | 70,317 |
| Jul 28, 2025 | 5,280.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.57% | 34,600 |
| Jul 25, 2025 | 5,230.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.77% | 34,648 |
| Jul 24, 2025 | 5,220.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.19% | 41,284 |
| Jul 23, 2025 | 5,310.00 | 5,310.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.69% | 79,718 |
| Jul 22, 2025 | 5,430.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | -1.48% | 55,960 |
| Jul 21, 2025 | 5,350.00 | 5,410.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.75% | 60,494 |
| Jul 18, 2025 | 5,390.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.74% | 77,781 |
| Jul 17, 2025 | 5,480.00 | 5,500.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.74% | 65,226 |
| Jul 16, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.27% | 63,091 |
| Jul 15, 2025 | 5,450.00 | 5,560.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.92% | 99,289 |
| Jul 14, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.68% | 111,420 |
| Jul 11, 2025 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.18% | 52,581 |
| Jul 10, 2025 | 5,630.00 | 5,660.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.18% | 39,569 |