Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 1,450.00
+175.00 (13.73%)
At close: Mar 19, 2026
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,450.00 | 1,730.00 | 1,421.00 | 1,601.00 | 1,601.00 | 10.41% | 21,854,980 |
| Mar 19, 2026 | 1,236.00 | 1,590.00 | 1,215.00 | 1,450.00 | 1,450.00 | 13.73% | 22,867,522 |
| Mar 18, 2026 | 1,468.00 | 1,480.00 | 1,254.00 | 1,275.00 | 1,275.00 | -8.73% | 10,986,110 |
| Mar 17, 2026 | 1,110.00 | 1,397.00 | 1,082.00 | 1,397.00 | 1,397.00 | 29.95% | 28,135,850 |
| Mar 16, 2026 | 1,049.00 | 1,167.00 | 1,031.00 | 1,075.00 | 1,075.00 | 2.48% | 2,682,833 |
| Mar 13, 2026 | 1,055.00 | 1,068.00 | 1,009.00 | 1,049.00 | 1,049.00 | -2.33% | 801,567 |
| Mar 12, 2026 | 1,075.00 | 1,112.00 | 1,062.00 | 1,074.00 | 1,074.00 | -2.72% | 1,212,542 |
| Mar 11, 2026 | 1,137.00 | 1,154.00 | 1,080.00 | 1,104.00 | 1,104.00 | -4.42% | 1,947,354 |
| Mar 10, 2026 | 1,126.00 | 1,162.00 | 1,066.00 | 1,155.00 | 1,155.00 | 6.45% | 2,245,989 |
| Mar 9, 2026 | 1,064.00 | 1,087.00 | 1,005.00 | 1,085.00 | 1,085.00 | -0.09% | 1,408,163 |
| Mar 6, 2026 | 1,143.00 | 1,164.00 | 1,052.00 | 1,086.00 | 1,086.00 | -4.99% | 2,089,401 |
| Mar 5, 2026 | 1,180.00 | 1,195.00 | 1,110.00 | 1,143.00 | 1,143.00 | 8.55% | 2,112,508 |
| Mar 4, 2026 | 1,120.00 | 1,175.00 | 1,000.00 | 1,053.00 | 1,053.00 | -11.36% | 3,958,383 |
| Mar 3, 2026 | 1,200.00 | 1,319.00 | 1,180.00 | 1,188.00 | 1,188.00 | -8.19% | 3,169,680 |
| Feb 27, 2026 | 1,329.00 | 1,397.00 | 1,245.00 | 1,294.00 | 1,294.00 | -3.00% | 4,819,543 |
| Feb 26, 2026 | 1,410.00 | 1,500.00 | 1,301.00 | 1,334.00 | 1,334.00 | -4.99% | 12,083,603 |
| Feb 25, 2026 | 1,609.00 | 1,769.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.70% | 26,223,290 |
| Feb 24, 2026 | 1,145.00 | 1,443.00 | 1,118.00 | 1,443.00 | 1,443.00 | 30.00% | 30,636,470 |
| Feb 23, 2026 | 940.00 | 1,182.00 | 939.00 | 1,110.00 | 1,110.00 | 19.74% | 20,454,540 |
| Feb 20, 2026 | 993.00 | 999.00 | 920.00 | 927.00 | 927.00 | -6.65% | 2,733,979 |
| Feb 19, 2026 | 1,004.00 | 1,049.00 | 940.00 | 993.00 | 993.00 | -1.10% | 3,045,117 |
| Feb 13, 2026 | 1,031.00 | 1,047.00 | 997.00 | 1,004.00 | 1,004.00 | -4.56% | 2,302,087 |
| Feb 12, 2026 | 1,070.00 | 1,076.00 | 1,030.00 | 1,052.00 | 1,052.00 | -1.68% | 2,156,817 |
| Feb 11, 2026 | 1,110.00 | 1,123.00 | 1,011.00 | 1,070.00 | 1,070.00 | -3.25% | 4,434,417 |
| Feb 10, 2026 | 1,180.00 | 1,192.00 | 1,030.00 | 1,106.00 | 1,106.00 | -6.27% | 8,145,451 |
| Feb 9, 2026 | 1,410.00 | 1,410.00 | 1,130.00 | 1,180.00 | 1,180.00 | -9.58% | 10,148,780 |
| Feb 6, 2026 | 1,288.00 | 1,480.00 | 1,271.00 | 1,305.00 | 1,305.00 | 3.57% | 11,366,569 |
| Feb 5, 2026 | 1,301.00 | 1,321.00 | 1,226.00 | 1,260.00 | 1,260.00 | -4.62% | 1,671,859 |
| Feb 4, 2026 | 1,326.00 | 1,327.00 | 1,247.00 | 1,321.00 | 1,321.00 | -0.53% | 2,212,311 |
| Feb 3, 2026 | 1,361.00 | 1,415.00 | 1,296.00 | 1,328.00 | 1,328.00 | 2.15% | 2,394,316 |
| Feb 2, 2026 | 1,410.00 | 1,450.00 | 1,270.00 | 1,300.00 | 1,300.00 | -7.80% | 4,531,700 |
| Jan 30, 2026 | 1,585.00 | 1,585.00 | 1,383.00 | 1,410.00 | 1,410.00 | -9.56% | 6,382,139 |
| Jan 29, 2026 | 1,601.00 | 1,700.00 | 1,556.00 | 1,559.00 | 1,559.00 | -6.59% | 7,708,656 |
| Jan 28, 2026 | 1,813.00 | 1,950.00 | 1,637.00 | 1,669.00 | 1,669.00 | -2.34% | 24,499,230 |
| Jan 27, 2026 | 1,345.00 | 1,709.00 | 1,320.00 | 1,709.00 | 1,709.00 | 29.96% | 24,270,050 |
| Jan 26, 2026 | 1,309.00 | 1,437.00 | 1,179.00 | 1,315.00 | 1,315.00 | -4.78% | 12,448,796 |
| Jan 23, 2026 | 2,230.00 | 2,235.00 | 1,381.00 | 1,381.00 | 1,381.00 | -29.97% | 28,768,463 |
| Jan 22, 2026 | 1,600.00 | 1,972.00 | 1,600.00 | 1,972.00 | 1,972.00 | 29.99% | 37,799,420 |
| Jan 21, 2026 | 1,517.00 | 1,517.00 | 1,225.00 | 1,517.00 | 1,517.00 | 29.99% | 46,538,303 |
| Jan 20, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 29.96% | 3,019,449 |
| Jan 19, 2026 | 898.00 | 898.00 | 896.00 | 898.00 | 898.00 | 29.96% | 4,888,841 |
| Jan 16, 2026 | 722.00 | 722.00 | 652.00 | 691.00 | 691.00 | -3.49% | 1,207,732 |
| Jan 15, 2026 | 626.00 | 747.00 | 626.00 | 716.00 | 716.00 | 14.38% | 4,937,350 |
| Jan 14, 2026 | 630.00 | 640.00 | 615.00 | 626.00 | 626.00 | -1.73% | 260,916 |
| Jan 13, 2026 | 669.00 | 680.00 | 631.00 | 637.00 | 637.00 | -4.78% | 307,995 |
| Jan 12, 2026 | 633.00 | 685.00 | 633.00 | 669.00 | 669.00 | 5.69% | 569,540 |
| Jan 9, 2026 | 640.00 | 647.00 | 623.00 | 633.00 | 633.00 | -1.09% | 145,087 |
| Jan 8, 2026 | 658.00 | 669.00 | 615.00 | 640.00 | 640.00 | -1.54% | 304,534 |
| Jan 7, 2026 | 686.00 | 700.00 | 642.00 | 650.00 | 650.00 | -5.39% | 449,636 |
| Jan 6, 2026 | 673.00 | 699.00 | 662.00 | 687.00 | 687.00 | 1.18% | 287,024 |