Ha U Dong Chun Co., Ltd. (XKON:233990)
South Korea · Delayed Price · Currency is KRW 919.00
+68.00 (7.99%)
At close: Sep 10, 2025
Ha U Dong Chun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 855.00 | 898.00 | 851.00 | 888.00 | 888.00 | 0.11% | 141 |
| Sep 12, 2025 | 870.00 | 895.00 | 870.00 | 887.00 | 887.00 | 0.23% | 5,195 |
| Sep 11, 2025 | 980.00 | 980.00 | 870.00 | 885.00 | 885.00 | -2.53% | 5,065 |
| Sep 10, 2025 | 930.00 | 930.00 | 851.00 | 908.00 | 908.00 | 6.70% | 6,872 |
| Sep 9, 2025 | 939.00 | 939.00 | 850.00 | 851.00 | 851.00 | -0.58% | 6 |
| Sep 8, 2025 | 845.00 | 929.00 | 826.00 | 856.00 | 856.00 | 1.30% | 1,204 |
| Sep 5, 2025 | 897.00 | 897.00 | 804.00 | 845.00 | 845.00 | 0.72% | 6,054 |
| Sep 4, 2025 | 741.00 | 897.00 | 741.00 | 839.00 | 839.00 | -3.34% | 13,921 |
| Sep 3, 2025 | 869.00 | 899.00 | 791.00 | 868.00 | 868.00 | -0.23% | 11,417 |
| Sep 2, 2025 | 987.00 | 987.00 | 815.00 | 870.00 | 870.00 | 0.23% | 5 |
| Sep 1, 2025 | 900.00 | 900.00 | 803.00 | 868.00 | 868.00 | 2.48% | 10,010 |
| Aug 29, 2025 | 900.00 | 900.00 | 811.00 | 847.00 | 847.00 | 4.57% | 1,351 |
| Aug 28, 2025 | 935.00 | 935.00 | 800.00 | 810.00 | 810.00 | -4.59% | 1,066 |
| Aug 27, 2025 | 760.00 | 944.00 | 760.00 | 849.00 | 849.00 | -3.41% | 9,950 |
| Aug 26, 2025 | 850.00 | 958.00 | 811.00 | 879.00 | 879.00 | 3.41% | 4,002 |
| Aug 25, 2025 | 958.00 | 958.00 | 846.00 | 850.00 | 850.00 | -7.10% | 4,394 |
| Aug 22, 2025 | 987.00 | 987.00 | 840.00 | 915.00 | 915.00 | 5.41% | 4,808 |
| Aug 21, 2025 | 863.00 | 987.00 | 863.00 | 868.00 | 868.00 | 0.58% | 1,714 |
| Aug 20, 2025 | 879.00 | 989.00 | 863.00 | 863.00 | 863.00 | -1.82% | 850 |
| Aug 19, 2025 | 988.00 | 990.00 | 869.00 | 879.00 | 879.00 | -9.57% | 64 |
| Aug 18, 2025 | 972.00 | 972.00 | 910.00 | 972.00 | 972.00 | 14.89% | 8,629 |
| Aug 14, 2025 | 720.00 | 948.00 | 720.00 | 846.00 | 846.00 | 0.12% | 701 |
| Aug 13, 2025 | 959.00 | 959.00 | 845.00 | 845.00 | 845.00 | 0.12% | 6 |
| Aug 12, 2025 | 740.00 | 899.00 | 740.00 | 844.00 | 844.00 | -2.09% | 3,006 |
| Aug 11, 2025 | 801.00 | 998.00 | 801.00 | 862.00 | 862.00 | -4.22% | 1,318 |
| Aug 8, 2025 | 930.00 | 930.00 | 808.00 | 900.00 | 900.00 | -3.23% | 5,791 |
| Aug 7, 2025 | 999.00 | 999.00 | 905.00 | 930.00 | 930.00 | -5.10% | 3,836 |
| Aug 6, 2025 | 1,122.00 | 1,122.00 | 860.00 | 980.00 | 980.00 | 0.41% | 2,278 |
| Aug 5, 2025 | 999.00 | 999.00 | 808.00 | 976.00 | 976.00 | 7.96% | 1,017 |
| Aug 4, 2025 | 1,100.00 | 1,100.00 | 853.00 | 904.00 | 904.00 | -6.80% | 1,304 |
| Aug 1, 2025 | 920.00 | 1,050.00 | 807.00 | 970.00 | 970.00 | 4.75% | 1,407 |
| Jul 31, 2025 | 1,039.00 | 1,039.00 | 911.00 | 926.00 | 926.00 | 1.65% | 7,957 |
| Jul 30, 2025 | 959.00 | 1,096.00 | 840.00 | 911.00 | 911.00 | -4.51% | 4,676 |
| Jul 29, 2025 | 834.00 | 1,125.00 | 834.00 | 954.00 | 954.00 | -2.55% | 5,481 |
| Jul 28, 2025 | 999.00 | 999.00 | 766.00 | 979.00 | 979.00 | 8.66% | 3,302 |
| Jul 25, 2025 | 1,017.00 | 1,017.00 | 881.00 | 901.00 | 901.00 | 1.81% | 2,343 |
| Jul 24, 2025 | 1,013.00 | 1,013.00 | 885.00 | 885.00 | 885.00 | 0.34% | 118 |
| Jul 23, 2025 | 1,034.00 | 1,034.00 | 882.00 | 882.00 | 882.00 | -2.00% | 1,463 |
| Jul 22, 2025 | 1,033.00 | 1,033.00 | 802.00 | 900.00 | 900.00 | - | 1,305 |
| Jul 21, 2025 | 977.00 | 977.00 | 853.00 | 900.00 | 900.00 | 5.51% | 4,474 |
| Jul 18, 2025 | 1,090.00 | 1,090.00 | 851.00 | 853.00 | 853.00 | -11.33% | 51 |
| Jul 17, 2025 | 987.00 | 987.00 | 767.00 | 962.00 | 962.00 | 11.86% | 64 |
| Jul 16, 2025 | 970.00 | 970.00 | 851.00 | 860.00 | 860.00 | 0.82% | 1,039 |
| Jul 15, 2025 | 1,004.00 | 1,004.00 | 845.00 | 853.00 | 853.00 | -3.07% | 2,009 |
| Jul 14, 2025 | 947.00 | 947.00 | 880.00 | 880.00 | 880.00 | 4.14% | 2,546 |
| Jul 11, 2025 | 958.00 | 958.00 | 833.00 | 845.00 | 845.00 | 0.60% | 7,085 |
| Jul 10, 2025 | 999.00 | 999.00 | 840.00 | 840.00 | 840.00 | -8.40% | 38 |
| Jul 9, 2025 | 967.00 | 967.00 | 917.00 | 917.00 | 917.00 | 8.01% | 14 |
| Jul 8, 2025 | 973.00 | 973.00 | 775.00 | 849.00 | 849.00 | 0.12% | 3,210 |
| Jul 7, 2025 | 853.00 | 969.00 | 816.00 | 848.00 | 848.00 | -0.59% | 7,926 |