Ha U Dong Chun Co., Ltd. (XKON:233990)
South Korea · Delayed Price · Currency is KRW 1,899.00
+19.00 (1.01%)
At close: Nov 21, 2025
Ha U Dong Chun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2,160.00 | 2,160.00 | 1,725.00 | 1,899.00 | 1,899.00 | 1.01% | 4,749 |
| Nov 20, 2025 | 2,040.00 | 2,040.00 | 1,600.00 | 1,880.00 | 1,880.00 | 5.68% | 2,324 |
| Nov 19, 2025 | 1,317.00 | 1,781.00 | 1,317.00 | 1,779.00 | 1,779.00 | 14.85% | 4,917 |
| Nov 18, 2025 | 1,579.00 | 1,579.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.32% | 106 |
| Nov 17, 2025 | 1,498.00 | 1,545.00 | 1,314.00 | 1,544.00 | 1,544.00 | -0.06% | 8,226 |
| Nov 14, 2025 | 1,599.00 | 1,599.00 | 1,360.00 | 1,545.00 | 1,545.00 | 10.44% | 5,228 |
| Nov 13, 2025 | 1,404.00 | 1,404.00 | 1,230.00 | 1,399.00 | 1,399.00 | 14.58% | 6,667 |
| Nov 12, 2025 | 1,390.00 | 1,390.00 | 1,037.00 | 1,221.00 | 1,221.00 | 0.83% | 7,109 |
| Nov 11, 2025 | 1,390.00 | 1,390.00 | 1,203.00 | 1,211.00 | 1,211.00 | -3.12% | 4,877 |
| Nov 10, 2025 | 1,327.00 | 1,327.00 | 1,201.00 | 1,250.00 | 1,250.00 | -5.80% | 11,319 |
| Nov 7, 2025 | 1,040.00 | 1,389.00 | 1,040.00 | 1,327.00 | 1,327.00 | 9.58% | 235 |
| Nov 6, 2025 | 1,211.00 | 1,317.00 | 1,211.00 | 1,211.00 | 1,211.00 | -8.81% | 704 |
| Nov 5, 2025 | 1,380.00 | 1,380.00 | 1,201.00 | 1,328.00 | 1,328.00 | 10.67% | 1,620 |
| Nov 4, 2025 | 1,379.00 | 1,379.00 | 1,116.00 | 1,200.00 | 1,200.00 | - | 1,503 |
| Nov 3, 2025 | 1,071.00 | 1,340.00 | 1,071.00 | 1,200.00 | 1,200.00 | -4.69% | 1,046 |
| Oct 31, 2025 | 1,289.00 | 1,289.00 | 1,196.00 | 1,259.00 | 1,259.00 | 5.36% | 15,108 |
| Oct 30, 2025 | 1,320.00 | 1,320.00 | 1,195.00 | 1,195.00 | 1,195.00 | -10.02% | 6,478 |
| Oct 29, 2025 | 1,349.00 | 1,349.00 | 1,151.00 | 1,328.00 | 1,328.00 | 6.41% | 3,320 |
| Oct 28, 2025 | 1,349.00 | 1,349.00 | 1,101.00 | 1,248.00 | 1,248.00 | 0.24% | 8,632 |
| Oct 27, 2025 | 1,293.00 | 1,293.00 | 1,150.00 | 1,245.00 | 1,245.00 | 4.27% | 2,911 |
| Oct 24, 2025 | 1,377.00 | 1,377.00 | 1,100.00 | 1,194.00 | 1,194.00 | -0.33% | 2,402 |
| Oct 23, 2025 | 1,149.00 | 1,249.00 | 1,099.00 | 1,198.00 | 1,198.00 | 4.26% | 5,658 |
| Oct 22, 2025 | 1,006.00 | 1,150.00 | 1,006.00 | 1,149.00 | 1,149.00 | - | 2,613 |
| Oct 21, 2025 | 1,098.00 | 1,149.00 | 1,098.00 | 1,149.00 | 1,149.00 | 4.55% | 7,133 |
| Oct 20, 2025 | 1,300.00 | 1,300.00 | 1,000.00 | 1,099.00 | 1,099.00 | -4.18% | 3,705 |
| Oct 17, 2025 | 1,170.00 | 1,173.00 | 1,000.00 | 1,147.00 | 1,147.00 | 12.45% | 1,782 |
| Oct 16, 2025 | 1,050.00 | 1,050.00 | 999.00 | 1,020.00 | 1,020.00 | 7.26% | 5,260 |
| Oct 15, 2025 | 1,100.00 | 1,100.00 | 873.00 | 951.00 | 951.00 | -6.76% | 5,674 |
| Oct 14, 2025 | 1,100.00 | 1,100.00 | 975.00 | 1,020.00 | 1,020.00 | 5.15% | 31,132 |
| Oct 13, 2025 | 900.00 | 1,100.00 | 850.00 | 970.00 | 970.00 | 1.15% | 21,066 |
| Oct 10, 2025 | 948.00 | 1,000.00 | 833.00 | 959.00 | 959.00 | 1.16% | 5,147 |
| Oct 2, 2025 | 977.00 | 977.00 | 748.00 | 948.00 | 948.00 | 11.53% | 155 |
| Oct 1, 2025 | 727.00 | 970.00 | 727.00 | 850.00 | 850.00 | - | 1,068 |
| Sep 30, 2025 | 889.00 | 889.00 | 735.00 | 850.00 | 850.00 | 8.97% | 9,683 |
| Sep 29, 2025 | 1,040.00 | 1,040.00 | 771.00 | 780.00 | 780.00 | -14.00% | 12,514 |
| Sep 26, 2025 | 1,206.00 | 1,206.00 | 907.00 | 907.00 | 907.00 | -15.00% | 811 |
| Sep 25, 2025 | 921.00 | 1,068.00 | 920.00 | 1,067.00 | 1,067.00 | -0.93% | 2,501 |
| Sep 24, 2025 | 940.00 | 1,099.00 | 935.00 | 1,077.00 | 1,077.00 | -2.09% | 1,801 |
| Sep 23, 2025 | 865.00 | 1,147.00 | 850.00 | 1,100.00 | 1,100.00 | 10.11% | 1,614 |
| Sep 22, 2025 | 870.00 | 999.00 | 870.00 | 999.00 | 999.00 | -1.09% | 103 |
| Sep 19, 2025 | 879.00 | 1,010.00 | 879.00 | 1,010.00 | 1,010.00 | 14.90% | 11,363 |
| Sep 18, 2025 | 880.00 | 880.00 | 803.00 | 879.00 | 879.00 | 3.29% | 677 |
| Sep 17, 2025 | 804.00 | 900.00 | 804.00 | 851.00 | 851.00 | -6.48% | 1,448 |
| Sep 16, 2025 | 968.00 | 968.00 | 851.00 | 910.00 | 910.00 | 2.48% | 42 |
| 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 |