Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,340.00
+60.00 (1.14%)
At close: Aug 6, 2025, 3:30 PM KST

Haisung Aero-Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,390.005,660.005,290.005,570.00-4.31%154,181
Aug 6, 20255,300.005,420.005,230.005,340.00-1.14%59,216
Aug 5, 20255,340.005,360.005,250.005,280.00--35,020
Aug 4, 20255,090.005,280.005,080.005,280.00-3.73%45,684
Aug 1, 20255,280.005,280.005,000.005,090.00--3.78%110,157
Jul 31, 20255,390.005,390.005,260.005,290.00--1.31%67,688
Jul 30, 20255,290.005,400.005,260.005,360.00-1.52%51,162
Jul 29, 20255,240.005,310.005,160.005,280.00--70,317
Jul 28, 20255,280.005,290.005,180.005,280.00-0.57%34,600
Jul 25, 20255,230.005,260.005,150.005,250.00-0.77%34,648
Jul 24, 20255,220.005,290.005,150.005,210.00--0.19%41,284
Jul 23, 20255,310.005,310.005,150.005,220.00--1.69%79,718
Jul 22, 20255,430.005,430.005,280.005,310.00--1.48%55,960
Jul 21, 20255,350.005,410.005,310.005,390.00-0.75%60,494
Jul 18, 20255,390.005,400.005,300.005,350.00--0.74%77,781
Jul 17, 20255,480.005,500.005,320.005,390.00--0.74%65,226
Jul 16, 20255,500.005,500.005,370.005,430.00--1.27%63,091
Jul 15, 20255,450.005,560.005,350.005,500.00-0.92%99,289
Jul 14, 20255,600.005,600.005,400.005,450.00--2.68%111,420
Jul 11, 20255,600.005,650.005,560.005,600.00-0.18%52,581
Jul 10, 20255,630.005,660.005,570.005,590.00--0.18%39,569
Jul 9, 20255,550.005,650.005,510.005,600.00-0.90%54,532
Jul 8, 20255,550.005,590.005,510.005,550.00--54,128
Jul 7, 20255,680.005,680.005,540.005,550.00--1.42%61,630
Jul 4, 20255,660.005,790.005,600.005,630.00--0.35%83,825
Jul 3, 20255,650.005,710.005,600.005,650.00--62,364
Jul 2, 20255,730.005,840.005,600.005,650.00--3.09%156,901
Jul 1, 20255,850.005,940.005,780.005,830.00-0.34%126,467
Jun 30, 20256,020.006,060.005,810.005,810.00--2.19%89,120
Jun 27, 20256,030.006,150.005,920.005,940.00--1.16%123,220
Jun 26, 20256,250.006,250.005,950.006,010.00--3.53%168,224
Jun 25, 20256,060.006,410.005,850.006,230.00-3.15%388,705
Jun 24, 20255,950.006,090.005,850.006,040.00-4.32%289,210
Jun 23, 20255,750.005,900.005,585.005,790.00-0.35%185,310
Jun 20, 20255,710.005,930.005,630.005,770.00-1.05%173,392
Jun 19, 20255,770.005,800.005,650.005,710.00--0.52%80,841
Jun 18, 20255,760.005,860.005,660.005,740.00--0.17%70,101
Jun 17, 20255,780.005,840.005,660.005,750.00--104,553
Jun 16, 20255,720.005,790.005,600.005,750.00--0.69%95,923
Jun 13, 20255,930.005,930.005,720.005,790.00--2.03%141,358
Jun 12, 20256,020.006,020.005,900.005,910.00--1.50%124,296
Jun 11, 20255,980.006,050.005,960.006,000.00-0.67%83,557
Jun 10, 20256,090.006,130.005,950.005,960.00--2.13%143,694
Jun 9, 20256,190.006,290.006,040.006,090.00--1.62%115,085
Jun 5, 20256,060.006,210.006,020.006,190.00-1.64%81,020
Jun 4, 20255,970.006,140.005,970.006,090.00-2.35%103,638
Jun 2, 20256,000.006,000.005,850.005,950.00--56,515
May 30, 20255,920.005,960.005,820.005,950.00-0.34%66,446
May 29, 20256,070.006,070.005,930.005,930.00--0.67%60,372
May 28, 20256,040.006,070.005,970.005,970.00--0.33%74,205