Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 9,820.00
-420.00 (-4.10%)
At close: Oct 28, 2025
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,060.00 | 10,100.00 | 9,330.00 | 9,510.00 | 9,510.00 | -5.09% | 628,849 |
| Oct 29, 2025 | 9,870.00 | 10,850.00 | 9,870.00 | 10,020.00 | 10,020.00 | 2.04% | 1,131,517 |
| Oct 28, 2025 | 10,270.00 | 10,320.00 | 9,770.00 | 9,820.00 | 9,820.00 | -4.10% | 456,036 |
| Oct 27, 2025 | 10,130.00 | 10,400.00 | 9,770.00 | 10,240.00 | 10,240.00 | 1.59% | 817,926 |
| Oct 24, 2025 | 9,950.00 | 10,190.00 | 9,720.00 | 10,080.00 | 10,080.00 | 2.34% | 829,460 |
| Oct 23, 2025 | 9,760.00 | 10,170.00 | 9,470.00 | 9,850.00 | 9,850.00 | 2.50% | 870,656 |
| Oct 22, 2025 | 9,330.00 | 10,200.00 | 8,970.00 | 9,610.00 | 9,610.00 | 4.00% | 1,111,799 |
| Oct 21, 2025 | 10,190.00 | 10,190.00 | 9,180.00 | 9,240.00 | 9,240.00 | -5.81% | 741,053 |
| Oct 20, 2025 | 9,160.00 | 9,900.00 | 8,970.00 | 9,810.00 | 9,810.00 | 7.10% | 1,171,816 |
| Oct 17, 2025 | 9,520.00 | 10,230.00 | 9,000.00 | 9,160.00 | 9,160.00 | -6.82% | 1,035,999 |
| Oct 16, 2025 | 10,720.00 | 11,100.00 | 9,520.00 | 9,830.00 | 9,830.00 | -8.22% | 1,551,556 |
| Oct 15, 2025 | 11,300.00 | 11,300.00 | 10,270.00 | 10,710.00 | 10,710.00 | -0.46% | 1,711,915 |
| Oct 14, 2025 | 9,800.00 | 11,350.00 | 9,780.00 | 10,760.00 | 10,760.00 | 10.81% | 3,040,714 |
| Oct 13, 2025 | 8,400.00 | 10,430.00 | 8,020.00 | 9,710.00 | 9,710.00 | 14.78% | 4,938,648 |
| Oct 10, 2025 | 7,100.00 | 8,800.00 | 7,020.00 | 8,460.00 | 8,460.00 | 22.61% | 3,376,219 |
| Oct 2, 2025 | 6,820.00 | 6,930.00 | 6,680.00 | 6,900.00 | 6,900.00 | 1.32% | 187,123 |
| Oct 1, 2025 | 7,130.00 | 7,190.00 | 6,790.00 | 6,810.00 | 6,810.00 | -4.49% | 358,245 |
| Sep 30, 2025 | 7,210.00 | 7,230.00 | 6,930.00 | 7,130.00 | 7,130.00 | -0.42% | 315,215 |
| Sep 29, 2025 | 6,950.00 | 7,570.00 | 6,850.00 | 7,160.00 | 7,160.00 | 7.19% | 1,162,353 |
| Sep 26, 2025 | 6,680.00 | 7,450.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.60% | 1,315,008 |
| Sep 25, 2025 | 6,650.00 | 6,850.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.61% | 197,075 |
| Sep 24, 2025 | 6,780.00 | 6,820.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.93% | 205,234 |
| Sep 23, 2025 | 7,080.00 | 7,080.00 | 6,670.00 | 6,730.00 | 6,730.00 | -3.30% | 267,322 |
| Sep 22, 2025 | 6,930.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1.90% | 338,832 |
| Sep 19, 2025 | 7,050.00 | 7,090.00 | 6,660.00 | 6,830.00 | 6,830.00 | -2.43% | 397,970 |
| 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 |