Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 5,500.00
-130.00 (-2.31%)
At close: Aug 24, 2026
Haisung Aero-Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5,860.00 | 5,940.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.55% | 151,476 |
| Jul 21, 2026 | 5,040.00 | 5,500.00 | 4,885.00 | 5,440.00 | 5,440.00 | 7.09% | 65,071 |
| 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 |