Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 4,065.00
-335.00 (-7.61%)
At close: Oct 30, 2026
Haisung Aero-Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,220.00 | 4,465.00 | 4,065.00 | 4,065.00 | 4,065.00 | -7.61% | 56,360 |
| Oct 29, 2026 | 4,595.00 | 4,635.00 | 4,270.00 | 4,400.00 | 4,400.00 | -3.93% | 42,928 |
| Oct 28, 2026 | 4,410.00 | 4,900.00 | 4,330.00 | 4,580.00 | 4,580.00 | 4.81% | 133,842 |
| Oct 27, 2026 | 4,405.00 | 4,640.00 | 4,185.00 | 4,370.00 | 4,370.00 | -2.46% | 63,367 |
| Oct 26, 2026 | 4,550.00 | 4,600.00 | 4,460.00 | 4,480.00 | 4,480.00 | -1.32% | 10,803 |
| Oct 23, 2026 | 4,695.00 | 4,695.00 | 4,455.00 | 4,540.00 | 4,540.00 | -2.47% | 28,242 |
| Oct 22, 2026 | 5,200.00 | 5,200.00 | 4,610.00 | 4,655.00 | 4,655.00 | -3.02% | 20,340 |
| Oct 21, 2026 | 4,650.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 1.80% | 14,542 |
| Oct 20, 2026 | 4,895.00 | 4,897.00 | 4,665.00 | 4,715.00 | 4,715.00 | -2.98% | 25,597 |
| Oct 19, 2026 | 4,890.00 | 4,890.00 | 4,670.00 | 4,860.00 | 4,860.00 | 1.89% | 12,691 |
| Oct 16, 2026 | 4,500.00 | 4,850.00 | 4,500.00 | 4,770.00 | 4,770.00 | 5.30% | 19,451 |
| Oct 15, 2026 | 4,740.00 | 4,740.00 | 4,410.00 | 4,530.00 | 4,530.00 | -4.43% | 49,733 |
| Oct 14, 2026 | 4,640.00 | 4,840.00 | 4,640.00 | 4,740.00 | 4,740.00 | - | 16,492 |
| Oct 13, 2026 | 4,840.00 | 4,840.00 | 4,550.00 | 4,740.00 | 4,740.00 | -2.07% | 32,671 |
| Oct 12, 2026 | 5,120.00 | 5,120.00 | 4,840.00 | 4,840.00 | 4,840.00 | -5.84% | 37,159 |
| Oct 8, 2026 | 5,280.00 | 5,300.00 | 5,050.00 | 5,140.00 | 5,140.00 | -1.15% | 30,767 |
| Oct 7, 2026 | 5,500.00 | 5,520.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.11% | 22,898 |
| 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 |