Ha U Dong Chun Co., Ltd. (XKON:233990)
South Korea · Delayed Price · Currency is KRW 1,639.00
+60.00 (3.80%)
At close: May 29, 2026
Ha U Dong Chun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,718.00 | 1,718.00 | 1,345.00 | 1,639.00 | 1,639.00 | 3.80% | 2,576 |
| May 28, 2026 | 1,724.00 | 1,724.00 | 1,500.00 | 1,579.00 | 1,579.00 | - | 1,999 |
| May 27, 2026 | 1,740.00 | 1,740.00 | 1,300.00 | 1,579.00 | 1,579.00 | 4.22% | 3,268 |
| May 26, 2026 | 1,799.00 | 1,799.00 | 1,504.00 | 1,515.00 | 1,515.00 | -5.31% | 689 |
| May 22, 2026 | 1,674.00 | 1,674.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.65% | 182 |
| May 21, 2026 | 1,678.00 | 1,850.00 | 1,444.00 | 1,678.00 | 1,678.00 | - | 7,724 |
| May 20, 2026 | 1,710.00 | 1,730.00 | 1,600.00 | 1,678.00 | 1,678.00 | 6.88% | 297 |
| May 19, 2026 | 1,970.00 | 1,970.00 | 1,570.00 | 1,570.00 | 1,570.00 | -8.99% | 998 |
| May 18, 2026 | 1,795.00 | 1,795.00 | 1,710.00 | 1,725.00 | 1,725.00 | -3.90% | 2,445 |
| May 15, 2026 | 1,799.00 | 1,799.00 | 1,729.00 | 1,795.00 | 1,795.00 | 4.30% | 958 |
| May 14, 2026 | 1,718.00 | 1,798.00 | 1,718.00 | 1,721.00 | 1,721.00 | 0.35% | 1,552 |
| May 13, 2026 | 1,997.00 | 1,997.00 | 1,715.00 | 1,715.00 | 1,715.00 | -4.19% | 3,050 |
| May 12, 2026 | 1,850.00 | 1,850.00 | 1,556.00 | 1,790.00 | 1,790.00 | 4.50% | 2,823 |
| May 11, 2026 | 1,989.00 | 1,989.00 | 1,701.00 | 1,713.00 | 1,713.00 | -2.67% | 2,146 |
| May 8, 2026 | 1,800.00 | 1,800.00 | 1,651.00 | 1,760.00 | 1,760.00 | -2.76% | 4,203 |
| May 7, 2026 | 1,702.00 | 1,810.00 | 1,702.00 | 1,810.00 | 1,810.00 | 6.41% | 12,150 |
| May 6, 2026 | 1,720.00 | 1,900.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.10% | 16,540 |
| May 4, 2026 | 1,900.00 | 1,900.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 11 |
| Apr 30, 2026 | 1,790.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 422 |
| Apr 29, 2026 | 2,095.00 | 2,095.00 | 1,775.00 | 1,790.00 | 1,790.00 | -2.19% | 2,110 |
| Apr 28, 2026 | 1,850.00 | 1,850.00 | 1,714.00 | 1,830.00 | 1,830.00 | 9.38% | 2,020 |
| Apr 27, 2026 | 1,999.00 | 1,999.00 | 1,673.00 | 1,673.00 | 1,673.00 | -7.06% | 3,508 |
| Apr 24, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1.12% | 5,141 |
| Apr 23, 2026 | 1,850.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.66% | 36 |
| Apr 22, 2026 | 1,849.00 | 1,849.00 | 1,799.00 | 1,810.00 | 1,810.00 | - | 4,251 |
| Apr 21, 2026 | 2,000.00 | 2,000.00 | 1,770.00 | 1,810.00 | 1,810.00 | -2.11% | 3,386 |
| Apr 20, 2026 | 2,075.00 | 2,075.00 | 1,845.00 | 1,849.00 | 1,849.00 | 0.05% | 4,771 |
| Apr 17, 2026 | 1,800.00 | 1,848.00 | 1,800.00 | 1,848.00 | 1,848.00 | 1.09% | 3,105 |
| Apr 16, 2026 | 1,740.00 | 1,850.00 | 1,740.00 | 1,828.00 | 1,828.00 | 0.49% | 781 |
| Apr 15, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,819.00 | 1,819.00 | -0.55% | 4,937 |
| Apr 14, 2026 | 1,829.00 | 1,829.00 | 1,770.00 | 1,829.00 | 1,829.00 | -0.05% | 13,093 |
| Apr 13, 2026 | 2,070.00 | 2,070.00 | 1,750.00 | 1,830.00 | 1,830.00 | -0.49% | 2,543 |
| Apr 10, 2026 | 1,849.00 | 1,849.00 | 1,715.00 | 1,839.00 | 1,839.00 | - | 1,659 |
| Apr 9, 2026 | 1,900.00 | 1,900.00 | 1,707.00 | 1,839.00 | 1,839.00 | 2.17% | 3,774 |
| Apr 8, 2026 | 1,950.00 | 1,950.00 | 1,666.00 | 1,800.00 | 1,800.00 | -2.70% | 9,905 |
| Apr 7, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,850.00 | 1,850.00 | - | 1,908 |
| Apr 6, 2026 | 2,000.00 | 2,000.00 | 1,801.00 | 1,850.00 | 1,850.00 | -2.12% | 50 |
| Apr 3, 2026 | 2,120.00 | 2,120.00 | 1,722.00 | 1,890.00 | 1,890.00 | 2.16% | 4 |
| Apr 2, 2026 | 1,789.00 | 1,850.00 | 1,789.00 | 1,850.00 | 1,850.00 | 3.35% | 2,086 |
| Apr 1, 2026 | 2,270.00 | 2,270.00 | 1,710.00 | 1,790.00 | 1,790.00 | -10.19% | 6,279 |
| Mar 31, 2026 | 2,090.00 | 2,090.00 | 1,770.00 | 1,993.00 | 1,993.00 | 7.73% | 5 |
| Mar 30, 2026 | 1,992.00 | 1,992.00 | 1,850.00 | 1,850.00 | 1,850.00 | -7.36% | 112 |
| Mar 27, 2026 | 2,170.00 | 2,170.00 | 1,997.00 | 1,997.00 | 1,997.00 | 5.55% | 4 |
| Mar 26, 2026 | 1,711.00 | 1,894.00 | 1,711.00 | 1,892.00 | 1,892.00 | 2.33% | 5 |
| Mar 25, 2026 | 1,802.00 | 2,000.00 | 1,801.00 | 1,849.00 | 1,849.00 | -7.04% | 2,397 |
| Mar 24, 2026 | 1,700.00 | 1,989.00 | 1,700.00 | 1,989.00 | 1,989.00 | - | 444 |
| Mar 23, 2026 | 2,100.00 | 2,100.00 | 1,670.00 | 1,989.00 | 1,989.00 | 8.10% | 28 |
| Mar 20, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | - | 638 |
| Mar 19, 2026 | 2,100.00 | 2,100.00 | 1,711.00 | 1,840.00 | 1,840.00 | -0.54% | 7,491 |
| Mar 18, 2026 | 2,120.00 | 2,120.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 6 |