Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 4,955.00
+75.00 (1.54%)
At close: Sep 16, 2026
Haisung Aero-Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |