Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 553.00
-16.00 (-2.81%)
At close: Oct 28, 2025
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 566.00 | 570.00 | 557.00 | 561.00 | 561.00 | -1.41% | 201,782 |
| Sep 18, 2025 | 561.00 | 569.00 | 550.00 | 569.00 | 569.00 | 1.43% | 320,558 |
| Sep 17, 2025 | 562.00 | 564.00 | 554.00 | 561.00 | 561.00 | -0.18% | 238,005 |
| Sep 16, 2025 | 567.00 | 574.00 | 545.00 | 562.00 | 562.00 | -1.23% | 537,058 |
| Sep 15, 2025 | 566.00 | 620.00 | 559.00 | 569.00 | 569.00 | 0.53% | 1,595,705 |
| Sep 12, 2025 | 576.00 | 588.00 | 564.00 | 566.00 | 566.00 | -1.74% | 665,265 |
| Sep 11, 2025 | 582.00 | 591.00 | 570.00 | 576.00 | 576.00 | -1.03% | 439,898 |
| Sep 10, 2025 | 596.00 | 641.00 | 574.00 | 582.00 | 582.00 | -2.35% | 1,522,440 |
| Sep 9, 2025 | 580.00 | 627.00 | 577.00 | 596.00 | 596.00 | 2.76% | 806,620 |
| Sep 8, 2025 | 616.00 | 616.00 | 576.00 | 580.00 | 580.00 | -1.36% | 362,212 |
| Sep 5, 2025 | 604.00 | 606.00 | 560.00 | 588.00 | 588.00 | -3.29% | 379,824 |
| Sep 4, 2025 | 600.00 | 613.00 | 583.00 | 608.00 | 608.00 | 1.33% | 560,585 |
| Sep 3, 2025 | 555.00 | 644.00 | 555.00 | 600.00 | 600.00 | 6.95% | 4,559,370 |
| Sep 2, 2025 | 550.00 | 573.00 | 550.00 | 561.00 | 561.00 | 1.26% | 319,681 |
| Sep 1, 2025 | 572.00 | 583.00 | 554.00 | 554.00 | 554.00 | -2.29% | 712,693 |
| Aug 29, 2025 | 542.00 | 630.00 | 538.00 | 567.00 | 567.00 | 4.61% | 2,714,564 |
| Aug 28, 2025 | 554.00 | 565.00 | 537.00 | 542.00 | 542.00 | -1.28% | 601,677 |
| Aug 27, 2025 | 565.00 | 567.00 | 546.00 | 549.00 | 549.00 | -2.49% | 470,324 |
| Aug 26, 2025 | 579.00 | 613.00 | 559.00 | 563.00 | 563.00 | -2.76% | 760,162 |
| Aug 25, 2025 | 578.00 | 590.00 | 577.00 | 579.00 | 579.00 | 0.17% | 138,894 |
| Aug 22, 2025 | 577.00 | 591.00 | 574.00 | 578.00 | 578.00 | -0.34% | 284,368 |
| Aug 21, 2025 | 581.00 | 592.00 | 575.00 | 580.00 | 580.00 | -0.34% | 180,179 |
| Aug 20, 2025 | 607.00 | 610.00 | 581.00 | 582.00 | 582.00 | -4.12% | 322,840 |
| Aug 19, 2025 | 600.00 | 612.00 | 577.00 | 607.00 | 607.00 | 1.51% | 228,177 |
| Aug 18, 2025 | 609.00 | 616.00 | 582.00 | 598.00 | 598.00 | -1.81% | 246,273 |
| Aug 14, 2025 | 622.00 | 630.00 | 596.00 | 609.00 | 609.00 | -2.09% | 513,931 |