Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 2,450.00
+565.00 (29.97%)
At close: May 6, 2026
Haesung Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,922.00 | 2,450.00 | 1,861.00 | 2,450.00 | 2,450.00 | 29.97% | 24,500,474 |
| 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% | 34,788,341 |
| Apr 29, 2026 | 1,436.00 | 1,479.00 | 1,433.00 | 1,457.00 | 1,457.00 | -0.95% | 798,601 |
| Apr 28, 2026 | 1,499.00 | 1,549.00 | 1,470.00 | 1,471.00 | 1,471.00 | -2.26% | 1,684,618 |
| 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% | 1,982,233 |
| 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% | 1,032,508 |
| Apr 17, 2026 | 1,455.00 | 1,460.00 | 1,399.00 | 1,435.00 | 1,435.00 | -1.31% | 1,234,788 |
| Apr 16, 2026 | 1,449.00 | 1,494.00 | 1,430.00 | 1,454.00 | 1,454.00 | 0.35% | 1,879,980 |
| Apr 15, 2026 | 1,482.00 | 1,498.00 | 1,432.00 | 1,449.00 | 1,449.00 | -1.96% | 1,663,799 |
| 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% | 2,771,401 |
| Apr 10, 2026 | 1,494.00 | 1,700.00 | 1,494.00 | 1,610.00 | 1,610.00 | 8.05% | 8,510,537 |
| Apr 9, 2026 | 1,501.00 | 1,605.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.73% | 2,604,258 |
| Apr 8, 2026 | 1,414.00 | 1,592.00 | 1,390.00 | 1,501.00 | 1,501.00 | 9.96% | 8,450,605 |
| Apr 7, 2026 | 1,381.00 | 1,578.00 | 1,346.00 | 1,365.00 | 1,365.00 | -1.09% | 5,388,704 |
| 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% | 2,093,799 |
| Apr 2, 2026 | 1,502.00 | 1,599.00 | 1,353.00 | 1,398.00 | 1,398.00 | -5.54% | 4,395,013 |
| Apr 1, 2026 | 1,550.00 | 1,620.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 3,647,616 |
| Mar 31, 2026 | 1,550.00 | 1,554.00 | 1,435.00 | 1,465.00 | 1,465.00 | -6.21% | 3,180,091 |
| 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% | 7,984,539 |
| Mar 26, 2026 | 1,830.00 | 1,894.00 | 1,651.00 | 1,665.00 | 1,665.00 | -9.02% | 6,612,984 |
| Mar 25, 2026 | 2,000.00 | 2,195.00 | 1,801.00 | 1,830.00 | 1,830.00 | -5.18% | 17,569,720 |
| Mar 24, 2026 | 1,574.00 | 1,930.00 | 1,545.00 | 1,930.00 | 1,930.00 | 29.97% | 39,730,499 |
| Mar 23, 2026 | 1,601.00 | 1,700.00 | 1,460.00 | 1,485.00 | 1,485.00 | -7.25% | 7,225,827 |
| Mar 20, 2026 | 1,450.00 | 1,730.00 | 1,421.00 | 1,601.00 | 1,601.00 | 10.41% | 21,854,980 |
| Mar 19, 2026 | 1,236.00 | 1,590.00 | 1,215.00 | 1,450.00 | 1,450.00 | 13.73% | 22,867,522 |
| Mar 18, 2026 | 1,468.00 | 1,480.00 | 1,254.00 | 1,275.00 | 1,275.00 | -8.73% | 10,986,110 |
| Mar 17, 2026 | 1,110.00 | 1,397.00 | 1,082.00 | 1,397.00 | 1,397.00 | 29.95% | 28,135,850 |
| Mar 16, 2026 | 1,049.00 | 1,167.00 | 1,031.00 | 1,075.00 | 1,075.00 | 2.48% | 2,682,833 |
| Mar 13, 2026 | 1,055.00 | 1,068.00 | 1,009.00 | 1,049.00 | 1,049.00 | -2.33% | 801,567 |
| Mar 12, 2026 | 1,075.00 | 1,112.00 | 1,062.00 | 1,074.00 | 1,074.00 | -2.72% | 1,212,542 |
| Mar 11, 2026 | 1,137.00 | 1,154.00 | 1,080.00 | 1,104.00 | 1,104.00 | -4.42% | 1,947,354 |
| Mar 10, 2026 | 1,126.00 | 1,162.00 | 1,066.00 | 1,155.00 | 1,155.00 | 6.45% | 2,245,989 |
| Mar 9, 2026 | 1,064.00 | 1,087.00 | 1,005.00 | 1,085.00 | 1,085.00 | -0.09% | 1,408,163 |
| Mar 6, 2026 | 1,143.00 | 1,164.00 | 1,052.00 | 1,086.00 | 1,086.00 | -4.99% | 2,089,401 |
| Mar 5, 2026 | 1,180.00 | 1,195.00 | 1,110.00 | 1,143.00 | 1,143.00 | 8.55% | 2,112,508 |
| Mar 4, 2026 | 1,120.00 | 1,175.00 | 1,000.00 | 1,053.00 | 1,053.00 | -11.36% | 3,958,383 |
| Mar 3, 2026 | 1,200.00 | 1,319.00 | 1,180.00 | 1,188.00 | 1,188.00 | -8.19% | 3,169,680 |
| Feb 27, 2026 | 1,329.00 | 1,397.00 | 1,245.00 | 1,294.00 | 1,294.00 | -3.00% | 4,819,543 |
| Feb 26, 2026 | 1,410.00 | 1,500.00 | 1,301.00 | 1,334.00 | 1,334.00 | -4.99% | 12,083,603 |
| Feb 25, 2026 | 1,609.00 | 1,769.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.70% | 26,223,290 |
| Feb 24, 2026 | 1,145.00 | 1,443.00 | 1,118.00 | 1,443.00 | 1,443.00 | 30.00% | 30,636,470 |
| Feb 23, 2026 | 940.00 | 1,182.00 | 939.00 | 1,110.00 | 1,110.00 | 19.74% | 20,454,540 |