Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 5,440.00
+360.00 (7.09%)
At close: Jul 21, 2026
Haisung Aero-Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,380.00 | 5,380.00 | 5,000.00 | 5,080.00 | 5,080.00 | -5.58% | 70,502 |
| Jul 16, 2026 | 5,670.00 | 5,700.00 | 5,300.00 | 5,380.00 | 5,380.00 | -5.61% | 58,790 |
| Jul 15, 2026 | 5,450.00 | 5,760.00 | 5,450.00 | 5,700.00 | 5,700.00 | 4.59% | 54,330 |
| Jul 14, 2026 | 5,590.00 | 5,600.00 | 5,280.00 | 5,450.00 | 5,450.00 | -2.50% | 84,141 |
| Jul 13, 2026 | 5,570.00 | 5,830.00 | 5,320.00 | 5,590.00 | 5,590.00 | -0.18% | 93,768 |
| Jul 10, 2026 | 5,700.00 | 5,890.00 | 5,580.00 | 5,600.00 | 5,600.00 | -2.44% | 120,690 |
| Jul 9, 2026 | 5,470.00 | 5,780.00 | 5,290.00 | 5,740.00 | 5,740.00 | 4.94% | 80,242 |
| Jul 8, 2026 | 5,880.00 | 5,880.00 | 5,350.00 | 5,470.00 | 5,470.00 | -7.29% | 77,511 |
| Jul 7, 2026 | 5,810.00 | 6,090.00 | 5,570.00 | 5,900.00 | 5,900.00 | -1.83% | 65,853 |
| Jul 6, 2026 | 6,100.00 | 6,140.00 | 5,750.00 | 6,010.00 | 6,010.00 | -0.83% | 38,818 |
| Jul 3, 2026 | 5,810.00 | 6,100.00 | 5,490.00 | 6,060.00 | 6,060.00 | 4.30% | 92,468 |
| Jul 2, 2026 | 6,120.00 | 6,320.00 | 5,700.00 | 5,810.00 | 5,810.00 | -8.07% | 110,047 |
| Jul 1, 2026 | 6,460.00 | 6,690.00 | 6,200.00 | 6,320.00 | 6,320.00 | -2.32% | 52,141 |
| Jun 30, 2026 | 6,520.00 | 6,700.00 | 6,360.00 | 6,470.00 | 6,470.00 | -0.77% | 48,424 |
| Jun 29, 2026 | 5,740.00 | 6,590.00 | 5,740.00 | 6,520.00 | 6,520.00 | 7.24% | 67,818 |
| Jun 26, 2026 | 6,620.00 | 6,620.00 | 5,920.00 | 6,080.00 | 6,080.00 | -5.00% | 97,689 |
| Jun 25, 2026 | 6,830.00 | 7,170.00 | 6,390.00 | 6,400.00 | 6,400.00 | -6.30% | 66,164 |
| Jun 24, 2026 | 6,560.00 | 6,870.00 | 6,530.00 | 6,830.00 | 6,830.00 | 4.27% | 84,902 |
| Jun 23, 2026 | 7,410.00 | 7,410.00 | 6,510.00 | 6,550.00 | 6,550.00 | -12.32% | 118,348 |
| Jun 22, 2026 | 7,510.00 | 7,540.00 | 7,110.00 | 7,470.00 | 7,470.00 | -0.53% | 94,983 |
| Jun 19, 2026 | 7,660.00 | 7,800.00 | 7,190.00 | 7,510.00 | 7,510.00 | -1.96% | 122,380 |
| Jun 18, 2026 | 7,770.00 | 7,860.00 | 7,580.00 | 7,660.00 | 7,660.00 | -2.54% | 83,239 |
| Jun 17, 2026 | 7,990.00 | 8,040.00 | 7,660.00 | 7,860.00 | 7,860.00 | -1.75% | 66,227 |
| Jun 16, 2026 | 8,130.00 | 8,140.00 | 7,850.00 | 8,000.00 | 8,000.00 | 0.50% | 79,770 |
| Jun 15, 2026 | 8,080.00 | 8,280.00 | 7,840.00 | 7,960.00 | 7,960.00 | 0.51% | 110,102 |
| Jun 12, 2026 | 7,670.00 | 8,200.00 | 7,670.00 | 7,920.00 | 7,920.00 | 5.60% | 165,155 |
| Jun 11, 2026 | 7,450.00 | 7,570.00 | 7,220.00 | 7,500.00 | 7,500.00 | 0.67% | 89,041 |
| Jun 10, 2026 | 7,980.00 | 7,980.00 | 7,200.00 | 7,450.00 | 7,450.00 | -6.64% | 175,047 |
| Jun 9, 2026 | 7,500.00 | 8,190.00 | 7,500.00 | 7,980.00 | 7,980.00 | 3.23% | 181,606 |
| Jun 8, 2026 | 8,350.00 | 8,350.00 | 7,620.00 | 7,730.00 | 7,730.00 | -8.95% | 200,244 |
| Jun 5, 2026 | 8,840.00 | 8,840.00 | 8,360.00 | 8,490.00 | 8,490.00 | -4.07% | 154,647 |
| Jun 4, 2026 | 9,210.00 | 9,270.00 | 8,690.00 | 8,850.00 | 8,850.00 | -5.04% | 210,394 |
| Jun 2, 2026 | 9,800.00 | 10,270.00 | 8,970.00 | 9,320.00 | 9,320.00 | -3.42% | 347,173 |
| Jun 1, 2026 | 8,530.00 | 10,720.00 | 8,530.00 | 9,650.00 | 9,650.00 | 13.13% | 1,415,385 |
| May 29, 2026 | 9,550.00 | 9,690.00 | 8,510.00 | 8,530.00 | 8,530.00 | -10.49% | 299,927 |
| May 28, 2026 | 9,930.00 | 10,150.00 | 9,080.00 | 9,530.00 | 9,530.00 | -3.05% | 244,225 |
| May 27, 2026 | 11,020.00 | 11,080.00 | 9,760.00 | 9,830.00 | 9,830.00 | -11.52% | 486,354 |
| May 26, 2026 | 11,160.00 | 11,650.00 | 10,880.00 | 11,110.00 | 11,110.00 | -0.45% | 385,866 |
| May 22, 2026 | 11,540.00 | 11,540.00 | 10,760.00 | 11,160.00 | 11,160.00 | -1.15% | 382,789 |
| May 21, 2026 | 10,360.00 | 11,390.00 | 10,360.00 | 11,290.00 | 11,290.00 | 10.47% | 660,562 |
| May 20, 2026 | 10,200.00 | 10,720.00 | 10,020.00 | 10,220.00 | 10,220.00 | -2.67% | 285,602 |
| May 19, 2026 | 10,720.00 | 10,720.00 | 10,120.00 | 10,500.00 | 10,500.00 | -1.96% | 391,542 |
| May 18, 2026 | 10,150.00 | 11,000.00 | 9,600.00 | 10,710.00 | 10,710.00 | 6.14% | 754,590 |
| May 15, 2026 | 9,930.00 | 11,100.00 | 9,830.00 | 10,090.00 | 10,090.00 | 2.54% | 1,264,551 |
| May 14, 2026 | 10,950.00 | 10,950.00 | 9,720.00 | 9,840.00 | 9,840.00 | -7.34% | 667,209 |
| May 13, 2026 | 10,020.00 | 10,960.00 | 9,830.00 | 10,620.00 | 10,620.00 | 5.99% | 889,033 |
| May 12, 2026 | 10,200.00 | 10,890.00 | 9,600.00 | 10,020.00 | 10,020.00 | 0.30% | 900,892 |
| May 11, 2026 | 10,170.00 | 10,380.00 | 9,530.00 | 9,990.00 | 9,990.00 | -0.79% | 508,303 |
| May 8, 2026 | 10,100.00 | 10,530.00 | 9,930.00 | 10,070.00 | 10,070.00 | 3.60% | 731,696 |
| May 7, 2026 | 9,630.00 | 9,900.00 | 9,540.00 | 9,720.00 | 9,720.00 | 0.93% | 211,815 |