Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 553.00
+21.00 (3.95%)
At close: Dec 5, 2025
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 494.00 | 500.00 | 485.00 | 497.00 | 497.00 | 0.61% | 131,837 |
| Nov 21, 2025 | 510.00 | 512.00 | 487.00 | 494.00 | 494.00 | -3.14% | 242,330 |
| Nov 20, 2025 | 503.00 | 522.00 | 500.00 | 510.00 | 510.00 | 1.80% | 258,352 |
| Nov 19, 2025 | 519.00 | 534.00 | 498.00 | 501.00 | 501.00 | -3.84% | 308,194 |
| Nov 18, 2025 | 551.00 | 552.00 | 513.00 | 521.00 | 521.00 | -5.44% | 350,054 |
| Nov 17, 2025 | 563.00 | 574.00 | 545.00 | 551.00 | 551.00 | -2.13% | 442,652 |
| Nov 14, 2025 | 571.00 | 571.00 | 556.00 | 563.00 | 563.00 | -1.05% | 116,771 |
| Nov 13, 2025 | 565.00 | 569.00 | 561.00 | 569.00 | 569.00 | - | 127,905 |
| Nov 12, 2025 | 556.00 | 569.00 | 550.00 | 569.00 | 569.00 | 2.52% | 275,597 |
| Nov 11, 2025 | 565.00 | 576.00 | 554.00 | 555.00 | 555.00 | -1.77% | 166,021 |
| Nov 10, 2025 | 569.00 | 570.00 | 556.00 | 565.00 | 565.00 | - | 134,136 |
| Nov 7, 2025 | 579.00 | 584.00 | 558.00 | 565.00 | 565.00 | -2.59% | 540,699 |
| Nov 6, 2025 | 590.00 | 591.00 | 568.00 | 580.00 | 580.00 | -0.85% | 277,157 |
| Nov 5, 2025 | 573.00 | 585.00 | 560.00 | 585.00 | 585.00 | 2.09% | 398,642 |
| Nov 4, 2025 | 585.00 | 598.00 | 569.00 | 573.00 | 573.00 | -2.05% | 242,513 |
| Nov 3, 2025 | 560.00 | 593.00 | 560.00 | 585.00 | 585.00 | 4.09% | 577,350 |
| Oct 31, 2025 | 556.00 | 571.00 | 556.00 | 562.00 | 562.00 | 1.08% | 281,105 |
| Oct 30, 2025 | 573.00 | 575.00 | 556.00 | 556.00 | 556.00 | -2.97% | 238,274 |
| Oct 29, 2025 | 555.00 | 610.00 | 554.00 | 573.00 | 573.00 | 3.62% | 1,084,122 |
| Oct 28, 2025 | 571.00 | 571.00 | 552.00 | 553.00 | 553.00 | -2.81% | 262,247 |
| Oct 27, 2025 | 550.00 | 572.00 | 546.00 | 569.00 | 569.00 | 4.21% | 391,215 |
| Oct 24, 2025 | 553.00 | 557.00 | 544.00 | 546.00 | 546.00 | -1.27% | 231,205 |
| Oct 23, 2025 | 559.00 | 559.00 | 547.00 | 553.00 | 553.00 | 0.18% | 239,708 |
| Oct 22, 2025 | 555.00 | 561.00 | 543.00 | 552.00 | 552.00 | 0.18% | 227,092 |
| Oct 21, 2025 | 584.00 | 584.00 | 550.00 | 551.00 | 551.00 | -0.90% | 307,991 |
| Oct 20, 2025 | 560.00 | 570.00 | 555.00 | 556.00 | 556.00 | -0.71% | 220,404 |
| Oct 17, 2025 | 570.00 | 590.00 | 557.00 | 560.00 | 560.00 | -1.41% | 129,189 |
| Oct 16, 2025 | 561.00 | 580.00 | 560.00 | 568.00 | 568.00 | 0.53% | 413,171 |
| Oct 15, 2025 | 562.00 | 567.00 | 553.00 | 565.00 | 565.00 | 0.53% | 134,994 |
| Oct 14, 2025 | 561.00 | 573.00 | 546.00 | 562.00 | 562.00 | 0.36% | 291,872 |
| Oct 13, 2025 | 562.00 | 578.00 | 556.00 | 560.00 | 560.00 | -1.41% | 294,211 |
| Oct 10, 2025 | 572.00 | 578.00 | 557.00 | 568.00 | 568.00 | -1.22% | 238,959 |
| Oct 2, 2025 | 550.00 | 579.00 | 548.00 | 575.00 | 575.00 | 6.09% | 507,969 |
| Oct 1, 2025 | 549.00 | 565.00 | 539.00 | 542.00 | 542.00 | -1.45% | 256,784 |
| Sep 30, 2025 | 563.00 | 563.00 | 548.00 | 550.00 | 550.00 | -0.72% | 135,709 |
| Sep 29, 2025 | 553.00 | 563.00 | 552.00 | 554.00 | 554.00 | 0.18% | 140,678 |
| Sep 26, 2025 | 558.00 | 562.00 | 547.00 | 553.00 | 553.00 | -1.25% | 177,624 |
| Sep 25, 2025 | 564.00 | 564.00 | 552.00 | 560.00 | 560.00 | 0.36% | 170,856 |
| Sep 24, 2025 | 569.00 | 570.00 | 549.00 | 558.00 | 558.00 | -1.93% | 402,960 |
| Sep 23, 2025 | 564.00 | 587.00 | 548.00 | 569.00 | 569.00 | 0.89% | 1,023,253 |
| Sep 22, 2025 | 569.00 | 569.00 | 549.00 | 564.00 | 564.00 | 0.53% | 547,126 |