Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025573.00575.00556.00556.00556.00-2.97%238,274
Oct 29, 2025555.00610.00554.00573.00573.003.62%1,084,122
Oct 28, 2025571.00571.00552.00553.00553.00-2.81%262,247
Oct 27, 2025550.00572.00546.00569.00569.004.21%391,215
Oct 24, 2025553.00557.00544.00546.00546.00-1.27%231,205
Oct 23, 2025559.00559.00547.00553.00553.000.18%239,708
Oct 22, 2025555.00561.00543.00552.00552.000.18%227,092
Oct 21, 2025584.00584.00550.00551.00551.00-0.90%307,991
Oct 20, 2025560.00570.00555.00556.00556.00-0.71%220,404
Oct 17, 2025570.00590.00557.00560.00560.00-1.41%129,189
Oct 16, 2025561.00580.00560.00568.00568.000.53%413,171
Oct 15, 2025562.00567.00553.00565.00565.000.53%134,994
Oct 14, 2025561.00573.00546.00562.00562.000.36%291,872
Oct 13, 2025562.00578.00556.00560.00560.00-1.41%294,211
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