Haesung Optics Co., Ltd. (KOSDAQ:076610)
South Korea · Delayed Price · Currency is KRW 1,424.00
-48.00 (-3.26%)
At close: Aug 24, 2026
Haesung Optics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,450.00 | 1,583.00 | 1,420.00 | 1,472.00 | 1,472.00 | 0.07% | 2,002,803 |
| Aug 20, 2026 | 1,565.00 | 1,629.00 | 1,471.00 | 1,471.00 | 1,471.00 | -4.79% | 1,628,800 |
| Aug 19, 2026 | 1,322.00 | 1,735.00 | 1,322.00 | 1,545.00 | 1,545.00 | 9.19% | 6,879,179 |
| Aug 18, 2026 | 1,370.00 | 1,549.00 | 1,298.00 | 1,415.00 | 1,415.00 | 6.55% | 5,743,344 |
| Aug 14, 2026 | 1,400.00 | 1,445.00 | 1,310.00 | 1,328.00 | 1,328.00 | -1.92% | 2,471,814 |
| Aug 13, 2026 | 1,351.00 | 1,399.00 | 1,303.00 | 1,354.00 | 1,354.00 | 1.04% | 1,819,881 |
| Aug 12, 2026 | 1,380.00 | 1,396.00 | 1,251.00 | 1,340.00 | 1,340.00 | -0.07% | 2,417,428 |
| Aug 11, 2026 | 1,386.00 | 1,512.00 | 1,293.00 | 1,341.00 | 1,341.00 | -2.54% | 9,366,106 |
| Aug 10, 2026 | 1,100.00 | 1,376.00 | 1,080.00 | 1,376.00 | 1,376.00 | 29.93% | 7,524,898 |
| Aug 7, 2026 | 1,109.00 | 1,125.00 | 1,041.00 | 1,059.00 | 1,059.00 | -3.73% | 558,113 |
| Aug 6, 2026 | 1,160.00 | 1,200.00 | 1,099.00 | 1,100.00 | 1,100.00 | -5.17% | 1,109,833 |
| Aug 5, 2026 | 1,142.00 | 1,169.00 | 1,105.00 | 1,160.00 | 1,160.00 | 4.98% | 1,726,532 |
| Aug 4, 2026 | 995.00 | 1,155.00 | 995.00 | 1,105.00 | 1,105.00 | 8.55% | 3,676,131 |
| Aug 3, 2026 | 1,003.00 | 1,050.00 | 977.00 | 1,018.00 | 1,018.00 | 2.00% | 769,313 |
| Jul 31, 2026 | 995.00 | 1,009.00 | 970.00 | 998.00 | 998.00 | 5.94% | 782,516 |
| Jul 30, 2026 | 958.00 | 999.00 | 938.00 | 942.00 | 942.00 | -3.48% | 602,637 |
| Jul 29, 2026 | 1,075.00 | 1,099.00 | 954.00 | 976.00 | 976.00 | -8.18% | 1,144,196 |
| Jul 28, 2026 | 1,140.00 | 1,140.00 | 1,016.00 | 1,063.00 | 1,063.00 | -7.57% | 920,666 |
| Jul 27, 2026 | 1,150.00 | 1,217.00 | 1,063.00 | 1,150.00 | 1,150.00 | -0.61% | 1,608,152 |
| Jul 24, 2026 | 1,313.00 | 1,400.00 | 1,130.00 | 1,157.00 | 1,157.00 | -9.54% | 4,322,113 |
| Jul 23, 2026 | 1,010.00 | 1,279.00 | 1,004.00 | 1,279.00 | 1,279.00 | 29.98% | 8,435,786 |
| Jul 22, 2026 | 1,040.00 | 1,060.00 | 975.00 | 984.00 | 984.00 | -3.81% | 578,873 |
| Jul 21, 2026 | 956.00 | 1,025.00 | 910.00 | 1,023.00 | 1,023.00 | 7.35% | 538,809 |
| Jul 20, 2026 | 980.00 | 1,047.00 | 949.00 | 953.00 | 953.00 | -3.83% | 475,373 |
| Jul 16, 2026 | 1,017.00 | 1,031.00 | 950.00 | 991.00 | 991.00 | -4.62% | 441,119 |
| Jul 15, 2026 | 912.00 | 1,160.00 | 912.00 | 1,039.00 | 1,039.00 | 16.09% | 1,764,980 |
| Jul 14, 2026 | 941.00 | 950.00 | 885.00 | 895.00 | 895.00 | -4.89% | 624,202 |
| Jul 13, 2026 | 1,003.00 | 1,058.00 | 941.00 | 941.00 | 941.00 | -7.75% | 617,588 |
| Jul 10, 2026 | 950.00 | 1,029.00 | 950.00 | 1,020.00 | 1,020.00 | 8.40% | 450,772 |
| Jul 9, 2026 | 958.00 | 984.00 | 935.00 | 941.00 | 941.00 | -1.67% | 339,268 |
| Jul 8, 2026 | 995.00 | 1,008.00 | 950.00 | 957.00 | 957.00 | -4.68% | 504,647 |
| Jul 7, 2026 | 1,022.00 | 1,032.00 | 980.00 | 1,004.00 | 1,004.00 | -2.62% | 478,489 |
| Jul 6, 2026 | 1,058.00 | 1,077.00 | 1,001.00 | 1,031.00 | 1,031.00 | -2.55% | 314,244 |
| Jul 3, 2026 | 1,040.00 | 1,065.00 | 970.00 | 1,058.00 | 1,058.00 | 2.92% | 553,239 |
| Jul 2, 2026 | 1,139.00 | 1,139.00 | 1,020.00 | 1,028.00 | 1,028.00 | -10.22% | 594,651 |
| Jul 1, 2026 | 1,096.00 | 1,159.00 | 1,090.00 | 1,145.00 | 1,145.00 | 6.51% | 668,356 |
| Jun 30, 2026 | 1,120.00 | 1,129.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.93% | 445,645 |
| Jun 29, 2026 | 999.00 | 1,119.00 | 999.00 | 1,119.00 | 1,119.00 | 12.01% | 836,087 |
| Jun 26, 2026 | 1,069.00 | 1,085.00 | 965.00 | 999.00 | 999.00 | -6.37% | 1,086,527 |
| Jun 25, 2026 | 1,060.00 | 1,285.00 | 1,054.00 | 1,067.00 | 1,067.00 | 1.23% | 2,310,838 |
| Jun 24, 2026 | 1,060.00 | 1,085.00 | 1,026.00 | 1,054.00 | 1,054.00 | -0.57% | 522,104 |
| Jun 23, 2026 | 1,125.00 | 1,126.00 | 1,030.00 | 1,060.00 | 1,060.00 | -5.78% | 845,427 |
| Jun 22, 2026 | 1,145.00 | 1,159.00 | 1,050.00 | 1,125.00 | 1,125.00 | -2.09% | 891,824 |
| Jun 19, 2026 | 1,187.00 | 1,190.00 | 1,121.00 | 1,149.00 | 1,149.00 | -4.65% | 1,169,005 |
| Jun 18, 2026 | 1,292.00 | 1,309.00 | 1,200.00 | 1,205.00 | 1,205.00 | -6.59% | 1,167,442 |
| Jun 17, 2026 | 1,224.00 | 1,400.00 | 1,150.00 | 1,290.00 | 1,290.00 | 5.31% | 3,604,824 |
| Jun 16, 2026 | 1,256.00 | 1,271.00 | 1,190.00 | 1,225.00 | 1,225.00 | -2.47% | 1,552,761 |
| Jun 15, 2026 | 1,287.00 | 1,347.00 | 1,216.00 | 1,256.00 | 1,256.00 | -0.79% | 1,907,868 |
| Jun 12, 2026 | 1,370.00 | 1,439.00 | 1,250.00 | 1,266.00 | 1,266.00 | -4.09% | 1,507,099 |
| Jun 11, 2026 | 1,385.00 | 1,385.00 | 1,270.00 | 1,320.00 | 1,320.00 | -5.04% | 871,598 |