Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 1,260.00
-61.00 (-4.62%)
At close: Feb 5, 2026
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 690.00 | 690.00 | 640.00 | 679.00 | 679.00 | -1.59% | 526,195 |
| Jan 2, 2026 | 642.00 | 708.00 | 641.00 | 690.00 | 690.00 | 7.64% | 1,682,555 |
| Dec 30, 2025 | 601.00 | 650.00 | 600.00 | 641.00 | 641.00 | 6.83% | 658,117 |
| Dec 29, 2025 | 583.00 | 604.00 | 576.00 | 600.00 | 600.00 | 2.92% | 376,687 |
| Dec 26, 2025 | 595.00 | 595.00 | 572.00 | 583.00 | 583.00 | -0.34% | 251,259 |
| Dec 24, 2025 | 576.00 | 597.00 | 569.00 | 585.00 | 585.00 | 1.56% | 347,771 |
| Dec 23, 2025 | 575.00 | 576.00 | 551.00 | 576.00 | 576.00 | 0.88% | 137,607 |
| Dec 22, 2025 | 562.00 | 582.00 | 553.00 | 571.00 | 571.00 | 1.60% | 155,754 |
| Dec 19, 2025 | 561.00 | 570.00 | 554.00 | 562.00 | 562.00 | 0.18% | 47,882 |
| Dec 18, 2025 | 564.00 | 570.00 | 545.00 | 561.00 | 561.00 | -1.06% | 218,211 |
| Dec 17, 2025 | 565.00 | 579.00 | 556.00 | 567.00 | 567.00 | 0.53% | 105,117 |
| Dec 16, 2025 | 583.00 | 590.00 | 560.00 | 564.00 | 564.00 | -4.08% | 211,214 |
| Dec 15, 2025 | 570.00 | 595.00 | 556.00 | 588.00 | 588.00 | 3.34% | 453,179 |
| Dec 12, 2025 | 572.00 | 583.00 | 561.00 | 569.00 | 569.00 | -0.52% | 165,809 |
| Dec 11, 2025 | 580.00 | 580.00 | 551.00 | 572.00 | 572.00 | -0.17% | 265,598 |
| Dec 10, 2025 | 545.00 | 583.00 | 545.00 | 573.00 | 573.00 | 5.14% | 570,061 |
| Dec 9, 2025 | 555.00 | 590.00 | 539.00 | 545.00 | 545.00 | -1.09% | 486,430 |
| Dec 8, 2025 | 553.00 | 574.00 | 542.00 | 551.00 | 551.00 | -0.36% | 451,412 |
| Dec 5, 2025 | 532.00 | 568.00 | 523.00 | 553.00 | 553.00 | 3.95% | 456,698 |
| Dec 4, 2025 | 516.00 | 544.00 | 516.00 | 532.00 | 532.00 | 1.92% | 132,966 |
| Dec 3, 2025 | 520.00 | 533.00 | 520.00 | 522.00 | 522.00 | 0.38% | 69,351 |
| Dec 2, 2025 | 531.00 | 542.00 | 507.00 | 520.00 | 520.00 | -1.14% | 186,012 |
| Dec 1, 2025 | 501.00 | 552.00 | 501.00 | 526.00 | 526.00 | 4.99% | 474,590 |
| Nov 28, 2025 | 501.00 | 512.00 | 497.00 | 501.00 | 501.00 | - | 83,067 |
| Nov 27, 2025 | 513.00 | 514.00 | 498.00 | 501.00 | 501.00 | -1.18% | 93,066 |
| Nov 26, 2025 | 510.00 | 517.00 | 502.00 | 507.00 | 507.00 | 0.20% | 46,690 |
| Nov 25, 2025 | 500.00 | 506.00 | 494.00 | 506.00 | 506.00 | 1.81% | 48,067 |