Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea · Delayed Price · Currency is KRW 7,470.00
-40.00 (-0.53%)
At close: Jun 22, 2026
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |