Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 1,390.00
+9.00 (0.65%)
At close: Jun 10, 2026
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,394.00 | 1,430.00 | 1,260.00 | 1,390.00 | 1,390.00 | 0.65% | 1,145,618 |
| Jun 9, 2026 | 1,450.00 | 1,530.00 | 1,356.00 | 1,381.00 | 1,381.00 | -1.57% | 1,304,757 |
| Jun 8, 2026 | 1,382.00 | 1,502.00 | 1,380.00 | 1,403.00 | 1,403.00 | -6.78% | 1,526,170 |
| Jun 5, 2026 | 1,570.00 | 1,650.00 | 1,494.00 | 1,505.00 | 1,505.00 | -5.94% | 1,359,447 |
| Jun 4, 2026 | 1,629.00 | 1,790.00 | 1,527.00 | 1,600.00 | 1,600.00 | -1.78% | 1,354,744 |
| Jun 2, 2026 | 1,876.00 | 1,888.00 | 1,574.00 | 1,629.00 | 1,629.00 | -10.59% | 2,873,705 |
| Jun 1, 2026 | 1,920.00 | 2,010.00 | 1,740.00 | 1,822.00 | 1,822.00 | -5.55% | 2,189,395 |
| May 29, 2026 | 2,150.00 | 2,150.00 | 1,832.00 | 1,929.00 | 1,929.00 | -5.90% | 2,189,604 |
| May 28, 2026 | 2,155.00 | 2,295.00 | 1,955.00 | 2,050.00 | 2,050.00 | -5.09% | 2,404,276 |
| May 27, 2026 | 2,680.00 | 2,695.00 | 2,135.00 | 2,160.00 | 2,160.00 | -16.12% | 4,464,901 |
| May 26, 2026 | 2,420.00 | 2,755.00 | 2,420.00 | 2,575.00 | 2,575.00 | 7.29% | 4,514,989 |
| May 22, 2026 | 2,270.00 | 2,450.00 | 2,250.00 | 2,400.00 | 2,400.00 | 0.42% | 2,090,716 |
| May 21, 2026 | 2,395.00 | 2,430.00 | 2,265.00 | 2,390.00 | 2,390.00 | 5.29% | 2,063,623 |
| May 20, 2026 | 2,250.00 | 2,470.00 | 2,150.00 | 2,270.00 | 2,270.00 | -0.87% | 2,065,709 |
| May 19, 2026 | 2,405.00 | 2,475.00 | 2,250.00 | 2,290.00 | 2,290.00 | -3.98% | 1,907,386 |
| May 18, 2026 | 2,120.00 | 2,520.00 | 1,996.00 | 2,385.00 | 2,385.00 | 8.90% | 3,628,394 |
| May 15, 2026 | 2,380.00 | 2,480.00 | 2,130.00 | 2,190.00 | 2,190.00 | -9.88% | 2,959,268 |
| May 14, 2026 | 2,420.00 | 2,550.00 | 2,255.00 | 2,430.00 | 2,430.00 | 2.97% | 2,565,600 |
| May 13, 2026 | 2,270.00 | 2,710.00 | 2,120.00 | 2,360.00 | 2,360.00 | 4.42% | 6,986,603 |
| May 12, 2026 | 2,350.00 | 2,430.00 | 2,020.00 | 2,260.00 | 2,260.00 | -8.13% | 6,198,706 |
| May 11, 2026 | 2,765.00 | 2,770.00 | 2,340.00 | 2,460.00 | 2,460.00 | -11.67% | 8,804,836 |
| May 8, 2026 | 2,275.00 | 2,930.00 | 2,240.00 | 2,785.00 | 2,785.00 | 22.42% | 28,236,460 |
| May 7, 2026 | 2,465.00 | 2,560.00 | 2,130.00 | 2,275.00 | 2,275.00 | -7.14% | 14,033,440 |
| May 6, 2026 | 1,922.00 | 2,450.00 | 1,861.00 | 2,450.00 | 2,450.00 | 29.97% | 24,501,600 |
| May 4, 2026 | 1,825.00 | 2,060.00 | 1,825.00 | 1,885.00 | 1,885.00 | 8.40% | 17,737,160 |
| Apr 30, 2026 | 1,457.00 | 1,888.00 | 1,450.00 | 1,739.00 | 1,739.00 | 19.35% | 35,020,610 |
| Apr 29, 2026 | 1,436.00 | 1,479.00 | 1,433.00 | 1,457.00 | 1,457.00 | -0.95% | 801,547 |
| Apr 28, 2026 | 1,499.00 | 1,549.00 | 1,470.00 | 1,471.00 | 1,471.00 | -2.26% | 1,693,067 |
| Apr 27, 2026 | 1,556.00 | 1,572.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.07% | 1,284,444 |
| Apr 24, 2026 | 1,472.00 | 1,572.00 | 1,457.00 | 1,506.00 | 1,506.00 | 1.41% | 2,010,366 |
| Apr 23, 2026 | 1,501.00 | 1,515.00 | 1,453.00 | 1,485.00 | 1,485.00 | - | 1,160,369 |
| Apr 22, 2026 | 1,468.00 | 1,590.00 | 1,436.00 | 1,485.00 | 1,485.00 | 1.57% | 2,043,473 |
| Apr 21, 2026 | 1,458.00 | 1,479.00 | 1,420.00 | 1,462.00 | 1,462.00 | 0.27% | 1,368,367 |
| Apr 20, 2026 | 1,435.00 | 1,483.00 | 1,401.00 | 1,458.00 | 1,458.00 | 1.60% | 1,040,040 |
| Apr 17, 2026 | 1,455.00 | 1,460.00 | 1,399.00 | 1,435.00 | 1,435.00 | -1.31% | 1,248,927 |
| Apr 16, 2026 | 1,449.00 | 1,494.00 | 1,430.00 | 1,454.00 | 1,454.00 | 0.35% | 1,886,194 |
| Apr 15, 2026 | 1,482.00 | 1,498.00 | 1,432.00 | 1,449.00 | 1,449.00 | -1.96% | 1,676,474 |
| Apr 14, 2026 | 1,598.00 | 1,610.00 | 1,460.00 | 1,478.00 | 1,478.00 | -5.26% | 3,181,067 |
| Apr 13, 2026 | 1,602.00 | 1,663.00 | 1,540.00 | 1,560.00 | 1,560.00 | -3.11% | 2,793,088 |
| Apr 10, 2026 | 1,494.00 | 1,700.00 | 1,494.00 | 1,610.00 | 1,610.00 | 8.05% | 8,540,334 |
| Apr 9, 2026 | 1,501.00 | 1,605.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.73% | 2,611,679 |
| Apr 8, 2026 | 1,414.00 | 1,592.00 | 1,390.00 | 1,501.00 | 1,501.00 | 9.96% | 8,466,853 |
| Apr 7, 2026 | 1,381.00 | 1,578.00 | 1,346.00 | 1,365.00 | 1,365.00 | -1.09% | 5,393,850 |
| Apr 6, 2026 | 1,435.00 | 1,456.00 | 1,363.00 | 1,380.00 | 1,380.00 | -3.83% | 1,520,037 |
| Apr 3, 2026 | 1,409.00 | 1,484.00 | 1,388.00 | 1,435.00 | 1,435.00 | 2.65% | 2,105,815 |
| Apr 2, 2026 | 1,502.00 | 1,599.00 | 1,353.00 | 1,398.00 | 1,398.00 | -5.54% | 4,421,401 |
| Apr 1, 2026 | 1,550.00 | 1,620.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 3,675,150 |
| Mar 31, 2026 | 1,550.00 | 1,554.00 | 1,435.00 | 1,465.00 | 1,465.00 | -6.21% | 3,191,315 |
| Mar 30, 2026 | 1,570.00 | 1,652.00 | 1,548.00 | 1,562.00 | 1,562.00 | -4.70% | 2,592,101 |
| Mar 27, 2026 | 1,639.00 | 1,779.00 | 1,556.00 | 1,639.00 | 1,639.00 | -1.56% | 8,015,631 |