Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea flag South Korea · Delayed Price · Currency is KRW
575.00
+33.00 (6.09%)
At close: Oct 2, 2025

Haesung Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025572.00578.00557.00568.00568.00-1.22%238,959
Oct 2, 2025550.00579.00548.00575.00575.006.09%507,969
Oct 1, 2025549.00565.00539.00542.00542.00-1.45%256,784
Sep 30, 2025563.00563.00548.00550.00550.00-0.72%135,709
Sep 29, 2025553.00563.00552.00554.00554.000.18%140,678
Sep 26, 2025558.00562.00547.00553.00553.00-1.25%177,624
Sep 25, 2025564.00564.00552.00560.00560.000.36%170,856
Sep 24, 2025569.00570.00549.00558.00558.00-1.93%402,960
Sep 23, 2025564.00587.00548.00569.00569.000.89%1,023,253
Sep 22, 2025569.00569.00549.00564.00564.000.53%547,126
Sep 19, 2025566.00570.00557.00561.00561.00-1.41%201,782
Sep 18, 2025561.00569.00550.00569.00569.001.43%320,558
Sep 17, 2025562.00564.00554.00561.00561.00-0.18%238,005
Sep 16, 2025567.00574.00545.00562.00562.00-1.23%537,058
Sep 15, 2025566.00620.00559.00569.00569.000.53%1,595,705
Sep 12, 2025576.00588.00564.00566.00566.00-1.74%665,265
Sep 11, 2025582.00591.00570.00576.00576.00-1.03%439,898
Sep 10, 2025596.00641.00574.00582.00582.00-2.35%1,522,440
Sep 9, 2025580.00627.00577.00596.00596.002.76%806,620
Sep 8, 2025616.00616.00576.00580.00580.00-1.36%362,212
Sep 5, 2025604.00606.00560.00588.00588.00-3.29%379,824
Sep 4, 2025600.00613.00583.00608.00608.001.33%560,585
Sep 3, 2025555.00644.00555.00600.00600.006.95%4,559,370
Sep 2, 2025550.00573.00550.00561.00561.001.26%319,681
Sep 1, 2025572.00583.00554.00554.00554.00-2.29%712,693
Aug 29, 2025542.00630.00538.00567.00567.004.61%2,714,564
Aug 28, 2025554.00565.00537.00542.00542.00-1.28%601,677
Aug 27, 2025565.00567.00546.00549.00549.00-2.49%470,324
Aug 26, 2025579.00613.00559.00563.00563.00-2.76%760,162
Aug 25, 2025578.00590.00577.00579.00579.000.17%138,894
Aug 22, 2025577.00591.00574.00578.00578.00-0.34%284,368
Aug 21, 2025581.00592.00575.00580.00580.00-0.34%180,179
Aug 20, 2025607.00610.00581.00582.00582.00-4.12%322,840
Aug 19, 2025600.00612.00577.00607.00607.001.51%228,177
Aug 18, 2025609.00616.00582.00598.00598.00-1.81%246,273
Aug 14, 2025622.00630.00596.00609.00609.00-2.09%513,931
Aug 13, 2025620.00641.00616.00622.00622.00-0.48%381,364
Aug 12, 2025622.00644.00616.00625.00625.000.48%415,506
Aug 11, 2025640.00650.00621.00622.00622.00-2.96%546,110
Aug 8, 2025643.00657.00618.00641.00641.00-0.31%559,740
Aug 7, 2025686.00686.00639.00643.00643.00-2.13%727,727
Aug 6, 2025661.00669.00648.00657.00657.00-2.81%699,279
Aug 5, 2025708.00708.00651.00676.00676.00-0.59%1,576,753
Aug 4, 2025640.00758.00638.00680.00680.0011.84%12,600,090
Aug 1, 2025675.00726.00608.00608.00608.00-8.98%5,470,515
Jul 31, 2025786.00794.00656.00668.00668.00-9.85%8,209,665
Jul 30, 2025570.00741.00562.00741.00741.0030.00%22,290,650
Jul 29, 2025568.00590.00545.00570.00570.000.35%410,677
Jul 28, 2025584.00599.00550.00568.00568.00-2.57%442,726
Jul 25, 2025588.00640.00572.00583.00583.00-1.85%707,985