Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 5,480.00
0.00 (0.00%)
At close: Oct 6, 2026
Haisung Aero-Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | - | 24,834 |
| Oct 2, 2026 | 5,550.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.72% | 33,785 |
| Oct 1, 2026 | 5,450.00 | 5,640.00 | 5,340.00 | 5,520.00 | 5,520.00 | 1.28% | 27,727 |
| Sep 30, 2026 | 5,200.00 | 5,480.00 | 5,140.00 | 5,450.00 | 5,450.00 | 4.81% | 56,287 |
| Sep 29, 2026 | 5,120.00 | 5,240.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.19% | 25,089 |
| Sep 28, 2026 | 5,130.00 | 5,290.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.37% | 27,538 |
| Sep 23, 2026 | 5,230.00 | 5,250.00 | 5,020.00 | 5,120.00 | 5,120.00 | -1.73% | 41,282 |
| Sep 22, 2026 | 5,260.00 | 5,260.00 | 5,070.00 | 5,210.00 | 5,210.00 | 0.58% | 36,182 |
| Sep 21, 2026 | 4,980.00 | 5,180.00 | 4,850.00 | 5,180.00 | 5,180.00 | 3.91% | 66,395 |
| Sep 18, 2026 | 4,985.00 | 5,060.00 | 4,915.00 | 4,985.00 | 4,985.00 | 0.10% | 40,361 |
| Sep 17, 2026 | 4,930.00 | 5,090.00 | 4,910.00 | 4,980.00 | 4,980.00 | 0.50% | 58,865 |
| Sep 16, 2026 | 4,860.00 | 4,995.00 | 4,720.00 | 4,955.00 | 4,955.00 | 1.54% | 58,218 |
| Sep 15, 2026 | 5,110.00 | 5,190.00 | 3,980.00 | 4,880.00 | 4,880.00 | -7.05% | 579,910 |
| Sep 14, 2026 | 5,180.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 0.57% | 51,551 |
| Sep 11, 2026 | 5,270.00 | 5,330.00 | 5,170.00 | 5,220.00 | 5,220.00 | -2.97% | 56,791 |
| Sep 10, 2026 | 5,500.00 | 5,620.00 | 5,190.00 | 5,380.00 | 5,380.00 | 2.67% | 129,483 |
| Sep 9, 2026 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.58% | 24,912 |
| Sep 8, 2026 | 5,370.00 | 5,550.00 | 5,200.00 | 5,210.00 | 5,210.00 | -0.95% | 46,938 |
| Sep 7, 2026 | 5,390.00 | 5,420.00 | 5,180.00 | 5,260.00 | 5,260.00 | -2.23% | 54,042 |
| Sep 4, 2026 | 5,210.00 | 5,470.00 | 5,210.00 | 5,380.00 | 5,380.00 | 3.26% | 38,433 |
| Sep 3, 2026 | 5,300.00 | 5,400.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.98% | 50,676 |
| Sep 2, 2026 | 5,400.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,370.00 | -3.76% | 38,378 |
| Sep 1, 2026 | 5,600.00 | 5,760.00 | 5,410.00 | 5,580.00 | 5,580.00 | -0.36% | 31,972 |
| Aug 31, 2026 | 5,640.00 | 5,690.00 | 5,370.00 | 5,600.00 | 5,600.00 | - | 27,358 |
| Aug 28, 2026 | 5,600.00 | 5,710.00 | 5,450.00 | 5,600.00 | 5,600.00 | - | 23,936 |
| Aug 27, 2026 | 5,690.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.41% | 23,955 |
| Aug 26, 2026 | 5,640.00 | 5,780.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.71% | 34,556 |
| Aug 25, 2026 | 5,620.00 | 5,740.00 | 5,260.00 | 5,640.00 | 5,640.00 | 2.55% | 37,152 |
| Aug 24, 2026 | 5,630.00 | 5,790.00 | 5,410.00 | 5,500.00 | 5,500.00 | -2.31% | 54,205 |
| Aug 21, 2026 | 5,880.00 | 5,880.00 | 5,520.00 | 5,630.00 | 5,630.00 | -4.74% | 42,286 |
| Aug 20, 2026 | 5,990.00 | 6,000.00 | 5,730.00 | 5,910.00 | 5,910.00 | -0.67% | 53,138 |
| Aug 19, 2026 | 5,980.00 | 5,980.00 | 5,520.00 | 5,950.00 | 5,950.00 | -1.16% | 34,401 |
| Aug 18, 2026 | 6,490.00 | 6,490.00 | 5,820.00 | 6,020.00 | 6,020.00 | -4.90% | 73,727 |
| Aug 14, 2026 | 6,220.00 | 6,520.00 | 6,190.00 | 6,330.00 | 6,330.00 | 1.44% | 72,280 |
| Aug 13, 2026 | 6,330.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | -0.64% | 42,961 |
| Aug 12, 2026 | 6,200.00 | 6,310.00 | 6,060.00 | 6,280.00 | 6,280.00 | 1.29% | 46,632 |
| Aug 11, 2026 | 6,180.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | 0.32% | 40,741 |
| Aug 10, 2026 | 5,870.00 | 6,200.00 | 5,860.00 | 6,180.00 | 6,180.00 | 5.46% | 66,797 |
| Aug 7, 2026 | 5,920.00 | 6,030.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.01% | 60,141 |
| Aug 6, 2026 | 6,090.00 | 6,360.00 | 5,700.00 | 5,920.00 | 5,920.00 | -2.31% | 230,061 |
| Aug 5, 2026 | 5,810.00 | 6,070.00 | 5,700.00 | 6,060.00 | 6,060.00 | 5.57% | 77,565 |
| Aug 4, 2026 | 5,280.00 | 5,770.00 | 5,260.00 | 5,740.00 | 5,740.00 | 4.17% | 42,588 |
| Aug 3, 2026 | 5,310.00 | 5,650.00 | 5,110.00 | 5,510.00 | 5,510.00 | 4.55% | 85,845 |
| Jul 31, 2026 | 4,740.00 | 5,340.00 | 4,740.00 | 5,270.00 | 5,270.00 | 11.65% | 75,030 |
| Jul 30, 2026 | 4,700.00 | 5,050.00 | 4,700.00 | 4,720.00 | 4,720.00 | -4.74% | 117,672 |
| Jul 29, 2026 | 5,240.00 | 5,400.00 | 4,605.00 | 4,955.00 | 4,955.00 | -0.90% | 101,976 |
| Jul 28, 2026 | 5,420.00 | 5,420.00 | 4,910.00 | 5,000.00 | 5,000.00 | -7.75% | 85,488 |
| Jul 27, 2026 | 5,270.00 | 5,440.00 | 5,030.00 | 5,420.00 | 5,420.00 | 2.26% | 129,608 |
| Jul 24, 2026 | 5,540.00 | 5,540.00 | 5,100.00 | 5,300.00 | 5,300.00 | -6.03% | 68,256 |
| Jul 23, 2026 | 5,700.00 | 5,770.00 | 5,440.00 | 5,640.00 | 5,640.00 | 3.11% | 74,393 |