Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 576.00
-6.00 (-1.03%)
At close: Sep 11, 2025
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 620.00 | 641.00 | 616.00 | 622.00 | 622.00 | -0.48% | 381,364 |
| Aug 12, 2025 | 622.00 | 644.00 | 616.00 | 625.00 | 625.00 | 0.48% | 415,506 |
| Aug 11, 2025 | 640.00 | 650.00 | 621.00 | 622.00 | 622.00 | -2.96% | 546,110 |
| Aug 8, 2025 | 643.00 | 657.00 | 618.00 | 641.00 | 641.00 | -0.31% | 559,740 |
| Aug 7, 2025 | 686.00 | 686.00 | 639.00 | 643.00 | 643.00 | -2.13% | 727,727 |
| Aug 6, 2025 | 661.00 | 669.00 | 648.00 | 657.00 | 657.00 | -2.81% | 699,279 |
| Aug 5, 2025 | 708.00 | 708.00 | 651.00 | 676.00 | 676.00 | -0.59% | 1,576,753 |
| Aug 4, 2025 | 640.00 | 758.00 | 638.00 | 680.00 | 680.00 | 11.84% | 12,600,090 |
| Aug 1, 2025 | 675.00 | 726.00 | 608.00 | 608.00 | 608.00 | -8.98% | 5,470,515 |
| Jul 31, 2025 | 786.00 | 794.00 | 656.00 | 668.00 | 668.00 | -9.85% | 8,209,665 |
| Jul 30, 2025 | 570.00 | 741.00 | 562.00 | 741.00 | 741.00 | 30.00% | 22,290,650 |
| Jul 29, 2025 | 568.00 | 590.00 | 545.00 | 570.00 | 570.00 | 0.35% | 410,677 |
| Jul 28, 2025 | 584.00 | 599.00 | 550.00 | 568.00 | 568.00 | -2.57% | 442,726 |
| Jul 25, 2025 | 588.00 | 640.00 | 572.00 | 583.00 | 583.00 | -1.85% | 707,985 |
| Jul 24, 2025 | 587.00 | 605.00 | 580.00 | 594.00 | 594.00 | 1.19% | 235,113 |
| Jul 23, 2025 | 597.00 | 620.00 | 579.00 | 587.00 | 587.00 | -1.68% | 465,045 |
| Jul 22, 2025 | 605.00 | 619.00 | 597.00 | 597.00 | 597.00 | -1.32% | 379,824 |
| Jul 21, 2025 | 615.00 | 623.00 | 603.00 | 605.00 | 605.00 | -1.63% | 339,262 |
| Jul 18, 2025 | 630.00 | 631.00 | 606.00 | 615.00 | 615.00 | -2.38% | 246,888 |
| Jul 17, 2025 | 637.00 | 650.00 | 597.00 | 630.00 | 630.00 | -1.10% | 841,873 |
| Jul 16, 2025 | 619.00 | 644.00 | 599.00 | 637.00 | 637.00 | 5.12% | 1,655,609 |
| Jul 15, 2025 | 585.00 | 633.00 | 567.00 | 606.00 | 606.00 | 4.12% | 1,243,647 |
| Jul 14, 2025 | 595.00 | 595.00 | 574.00 | 582.00 | 582.00 | -1.36% | 86,712 |
| Jul 11, 2025 | 597.00 | 600.00 | 580.00 | 590.00 | 590.00 | -1.17% | 128,645 |