Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea flag South Korea · Delayed Price · Currency is KRW
563.00
-16.00 (-2.76%)
At close: Aug 26, 2025, 3:30 PM KST

Haesung Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025554.00565.00537.00542.00--1.28%608,487
Aug 27, 2025565.00567.00546.00549.00--2.49%470,324
Aug 26, 2025579.00613.00559.00563.00--2.76%760,162
Aug 25, 2025578.00590.00577.00579.00-0.17%138,894
Aug 22, 2025577.00591.00574.00578.00--0.34%284,368
Aug 21, 2025581.00592.00575.00580.00--0.34%180,179
Aug 20, 2025607.00610.00581.00582.00--4.12%322,840
Aug 19, 2025600.00612.00577.00607.00-1.51%228,177
Aug 18, 2025609.00616.00582.00598.00--1.81%246,273
Aug 14, 2025622.00630.00596.00609.00--2.09%513,931
Aug 13, 2025620.00641.00616.00622.00--0.48%381,364
Aug 12, 2025622.00644.00616.00625.00-0.48%415,506
Aug 11, 2025640.00650.00621.00622.00--2.96%546,110
Aug 8, 2025643.00657.00618.00641.00--0.31%559,740
Aug 7, 2025686.00686.00639.00643.00--2.13%727,727
Aug 6, 2025661.00669.00648.00657.00--2.81%699,279
Aug 5, 2025708.00708.00651.00676.00--0.59%1,576,753
Aug 4, 2025640.00758.00638.00680.00-11.84%12,600,090
Aug 1, 2025675.00726.00608.00608.00--8.98%5,470,515
Jul 31, 2025786.00794.00656.00668.00--9.85%8,209,665
Jul 30, 2025570.00741.00562.00741.00-30.00%22,290,650
Jul 29, 2025568.00590.00545.00570.00-0.35%410,677
Jul 28, 2025584.00599.00550.00568.00--2.57%442,726
Jul 25, 2025588.00640.00572.00583.00--1.85%707,985
Jul 24, 2025587.00605.00580.00594.00-1.19%235,113
Jul 23, 2025597.00620.00579.00587.00--1.68%465,045
Jul 22, 2025605.00619.00597.00597.00--1.32%379,824
Jul 21, 2025615.00623.00603.00605.00--1.63%339,262
Jul 18, 2025630.00631.00606.00615.00--2.38%246,888
Jul 17, 2025637.00650.00597.00630.00--1.10%841,873
Jul 16, 2025619.00644.00599.00637.00-5.12%1,655,609
Jul 15, 2025585.00633.00567.00606.00-4.12%1,243,647
Jul 14, 2025595.00595.00574.00582.00--1.36%86,712
Jul 11, 2025597.00600.00580.00590.00--1.17%128,645
Jul 10, 2025578.00600.00570.00597.00-4.19%279,770
Jul 9, 2025573.00579.00567.00573.00--0.69%46,070
Jul 8, 2025566.00579.00560.00577.00-1.94%191,114
Jul 7, 2025575.00575.00557.00566.00--1.57%116,012
Jul 4, 2025563.00575.00558.00575.00-2.13%207,795
Jul 3, 2025561.00578.00558.00563.00-0.36%242,787
Jul 2, 2025554.00565.00547.00561.00-1.26%172,744
Jul 1, 2025555.00565.00548.00554.00--0.18%369,952
Jun 30, 2025549.00563.00540.00555.00-0.18%201,755
Jun 27, 2025565.00570.00547.00554.00--1.95%367,664
Jun 26, 2025575.00584.00541.00565.00--1.74%466,066
Jun 25, 2025559.00581.00549.00575.00-2.86%961,008
Jun 24, 2025551.00565.00544.00559.00-1.27%408,450
Jun 23, 2025535.00559.00519.00552.00--7.07%3,989,582
Jun 20, 2025623.00632.00588.00594.00--4.19%528,907
Jun 19, 2025663.00664.00613.00620.00--4.32%441,903