Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 10,220
-280 (-2.67%)
At close: May 20, 2026
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9,790.00 | 9,900.00 | 9,390.00 | 9,630.00 | 9,630.00 | -1.43% | 254,599 |
| May 4, 2026 | 9,660.00 | 10,140.00 | 9,620.00 | 9,770.00 | 9,770.00 | 2.20% | 371,641 |
| Apr 30, 2026 | 9,740.00 | 9,910.00 | 9,400.00 | 9,560.00 | 9,560.00 | 1.06% | 375,418 |
| Apr 29, 2026 | 9,780.00 | 9,830.00 | 9,410.00 | 9,460.00 | 9,460.00 | -2.67% | 285,318 |
| Apr 28, 2026 | 10,200.00 | 10,280.00 | 9,650.00 | 9,720.00 | 9,720.00 | -2.70% | 1,166,905 |
| Apr 27, 2026 | 9,770.00 | 10,180.00 | 9,660.00 | 9,990.00 | 9,990.00 | 3.42% | 446,017 |
| Apr 24, 2026 | 9,400.00 | 9,840.00 | 9,210.00 | 9,660.00 | 9,660.00 | 2.99% | 218,987 |
| Apr 23, 2026 | 9,650.00 | 9,730.00 | 9,340.00 | 9,380.00 | 9,380.00 | -2.80% | 228,522 |
| Apr 22, 2026 | 9,880.00 | 9,880.00 | 9,410.00 | 9,650.00 | 9,650.00 | -1.23% | 191,839 |
| Apr 21, 2026 | 10,040.00 | 10,090.00 | 9,750.00 | 9,770.00 | 9,770.00 | -2.20% | 174,317 |
| Apr 20, 2026 | 9,910.00 | 10,160.00 | 9,840.00 | 9,990.00 | 9,990.00 | -0.10% | 135,492 |
| Apr 17, 2026 | 10,200.00 | 10,200.00 | 9,880.00 | 10,000.00 | 10,000.00 | -0.50% | 178,790 |
| Apr 16, 2026 | 10,210.00 | 10,390.00 | 10,020.00 | 10,050.00 | 10,050.00 | -0.59% | 141,646 |
| Apr 15, 2026 | 10,210.00 | 10,340.00 | 10,020.00 | 10,110.00 | 10,110.00 | 0.60% | 134,636 |
| Apr 14, 2026 | 9,690.00 | 10,100.00 | 9,660.00 | 10,050.00 | 10,050.00 | 5.57% | 136,774 |
| Apr 13, 2026 | 9,660.00 | 9,800.00 | 9,400.00 | 9,520.00 | 9,520.00 | -3.84% | 159,274 |
| Apr 10, 2026 | 10,100.00 | 10,100.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.40% | 97,173 |
| Apr 9, 2026 | 10,220.00 | 10,300.00 | 9,700.00 | 9,940.00 | 9,940.00 | -2.74% | 108,455 |
| Apr 8, 2026 | 10,200.00 | 10,265.00 | 9,560.00 | 10,220.00 | 10,220.00 | 3.34% | 174,794 |
| Apr 7, 2026 | 10,100.00 | 10,200.00 | 9,650.00 | 9,890.00 | 9,890.00 | 0.41% | 92,907 |
| Apr 6, 2026 | 10,000.00 | 10,200.00 | 9,840.00 | 9,850.00 | 9,850.00 | -1.50% | 97,143 |
| Apr 3, 2026 | 9,900.00 | 10,160.00 | 9,880.00 | 10,000.00 | 10,000.00 | 1.42% | 62,851 |
| Apr 2, 2026 | 10,990.00 | 10,990.00 | 9,710.00 | 9,860.00 | 9,860.00 | -4.92% | 293,940 |
| Apr 1, 2026 | 10,000.00 | 10,520.00 | 10,000.00 | 10,370.00 | 10,370.00 | 7.13% | 150,094 |
| Mar 31, 2026 | 9,930.00 | 10,210.00 | 9,550.00 | 9,680.00 | 9,680.00 | -4.16% | 122,685 |
| Mar 30, 2026 | 9,950.00 | 10,220.00 | 9,700.00 | 10,100.00 | 10,100.00 | -1.56% | 128,835 |
| Mar 27, 2026 | 10,150.00 | 10,460.00 | 9,950.00 | 10,260.00 | 10,260.00 | 0.59% | 179,515 |
| Mar 26, 2026 | 10,980.00 | 11,190.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.76% | 1,250,512 |
| Mar 25, 2026 | 10,120.00 | 11,070.00 | 10,120.00 | 10,940.00 | 10,940.00 | 8.10% | 210,588 |
| Mar 24, 2026 | 11,400.00 | 11,610.00 | 9,910.00 | 10,120.00 | 10,120.00 | -9.32% | 433,651 |
| Mar 23, 2026 | 10,880.00 | 11,590.00 | 10,380.00 | 11,160.00 | 11,160.00 | 1.64% | 302,228 |
| Mar 20, 2026 | 11,140.00 | 11,150.00 | 10,760.00 | 10,980.00 | 10,980.00 | 1.01% | 148,080 |
| Mar 19, 2026 | 11,000.00 | 11,000.00 | 10,610.00 | 10,870.00 | 10,870.00 | -2.86% | 112,772 |
| Mar 18, 2026 | 11,410.00 | 11,410.00 | 11,020.00 | 11,190.00 | 11,190.00 | -0.27% | 220,141 |
| Mar 17, 2026 | 10,890.00 | 11,300.00 | 10,730.00 | 11,220.00 | 11,220.00 | 6.86% | 229,772 |
| Mar 16, 2026 | 10,750.00 | 10,800.00 | 10,310.00 | 10,500.00 | 10,500.00 | -2.42% | 87,666 |
| Mar 13, 2026 | 10,360.00 | 10,810.00 | 10,250.00 | 10,760.00 | 10,760.00 | -0.46% | 138,623 |
| Mar 12, 2026 | 10,940.00 | 11,120.00 | 10,660.00 | 10,810.00 | 10,810.00 | -1.10% | 124,299 |
| Mar 11, 2026 | 11,510.00 | 11,600.00 | 10,710.00 | 10,930.00 | 10,930.00 | -1.53% | 227,364 |
| Mar 10, 2026 | 10,900.00 | 11,190.00 | 10,700.00 | 11,100.00 | 11,100.00 | 5.21% | 184,560 |