Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea
· Delayed Price · Currency is KRW 7,570.00
+360.00 (4.99%)
At close: Mar 5, 2026
Haesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,570.00 | 7,700.00 | 7,350.00 | 7,700.00 | 7,700.00 | 1.72% | 47,173 |
| Mar 5, 2026 | 7,510.00 | 7,770.00 | 7,510.00 | 7,570.00 | 7,570.00 | 4.99% | 50,946 |
| Mar 4, 2026 | 7,890.00 | 7,910.00 | 7,210.00 | 7,210.00 | 7,210.00 | -10.99% | 191,787 |
| Mar 3, 2026 | 8,310.00 | 8,470.00 | 8,100.00 | 8,100.00 | 8,100.00 | -4.59% | 92,295 |
| Feb 27, 2026 | 8,710.00 | 8,710.00 | 8,420.00 | 8,490.00 | 8,490.00 | -2.53% | 81,429 |
| Feb 26, 2026 | 8,870.00 | 8,940.00 | 8,550.00 | 8,710.00 | 8,710.00 | -1.80% | 176,245 |
| Feb 25, 2026 | 8,590.00 | 8,880.00 | 8,510.00 | 8,870.00 | 8,870.00 | 3.26% | 145,530 |
| Feb 24, 2026 | 8,690.00 | 8,690.00 | 8,450.00 | 8,590.00 | 8,590.00 | -1.26% | 74,572 |
| Feb 23, 2026 | 8,650.00 | 8,990.00 | 8,610.00 | 8,700.00 | 8,700.00 | 3.57% | 183,315 |
| Feb 20, 2026 | 8,460.00 | 8,560.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.71% | 99,255 |
| Feb 19, 2026 | 8,430.00 | 8,520.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.48% | 43,172 |
| Feb 13, 2026 | 8,470.00 | 8,550.00 | 8,370.00 | 8,420.00 | 8,420.00 | -1.41% | 33,999 |
| Feb 12, 2026 | 8,410.00 | 8,550.00 | 8,370.00 | 8,540.00 | 8,540.00 | 0.83% | 40,990 |
| Feb 11, 2026 | 8,470.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 0.36% | 40,385 |
| Feb 10, 2026 | 8,330.00 | 8,470.00 | 8,300.00 | 8,440.00 | 8,440.00 | 1.44% | 49,545 |
| Feb 9, 2026 | 8,200.00 | 8,350.00 | 8,160.00 | 8,320.00 | 8,320.00 | 2.84% | 60,437 |
| Feb 6, 2026 | 8,510.00 | 8,510.00 | 8,000.00 | 8,090.00 | 8,090.00 | -5.38% | 190,320 |
| Feb 5, 2026 | 8,650.00 | 8,760.00 | 8,430.00 | 8,550.00 | 8,550.00 | -1.16% | 83,123 |
| Feb 4, 2026 | 8,360.00 | 8,700.00 | 8,260.00 | 8,650.00 | 8,650.00 | 3.47% | 106,132 |
| Feb 3, 2026 | 8,290.00 | 8,390.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.84% | 71,996 |
| Feb 2, 2026 | 8,300.00 | 8,430.00 | 8,020.00 | 8,290.00 | 8,290.00 | -0.12% | 108,834 |
| Jan 30, 2026 | 8,360.00 | 8,410.00 | 8,140.00 | 8,300.00 | 8,300.00 | -0.48% | 55,040 |
| Jan 29, 2026 | 8,330.00 | 8,370.00 | 8,100.00 | 8,340.00 | 8,340.00 | 0.48% | 57,513 |
| Jan 28, 2026 | 8,460.00 | 8,510.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.43% | 81,738 |
| Jan 27, 2026 | 8,410.00 | 8,470.00 | 8,250.00 | 8,420.00 | 8,420.00 | - | 55,189 |
| Jan 26, 2026 | 8,230.00 | 8,460.00 | 8,130.00 | 8,420.00 | 8,420.00 | 2.31% | 66,126 |
| Jan 23, 2026 | 8,010.00 | 8,440.00 | 8,010.00 | 8,230.00 | 8,230.00 | 2.88% | 148,825 |
| Jan 22, 2026 | 8,070.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.87% | 82,792 |
| Jan 21, 2026 | 8,240.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | -2.06% | 53,837 |
| Jan 20, 2026 | 8,230.00 | 8,500.00 | 8,170.00 | 8,240.00 | 8,240.00 | -0.12% | 63,154 |
| Jan 19, 2026 | 8,340.00 | 8,380.00 | 8,190.00 | 8,250.00 | 8,250.00 | - | 66,310 |
| Jan 16, 2026 | 8,470.00 | 8,480.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.48% | 46,160 |
| Jan 15, 2026 | 8,220.00 | 8,460.00 | 8,130.00 | 8,460.00 | 8,460.00 | 2.92% | 55,500 |
| Jan 14, 2026 | 8,060.00 | 8,330.00 | 8,000.00 | 8,220.00 | 8,220.00 | 1.99% | 35,402 |
| Jan 13, 2026 | 8,310.00 | 8,310.00 | 8,030.00 | 8,060.00 | 8,060.00 | -2.54% | 70,749 |
| Jan 12, 2026 | 8,400.00 | 8,540.00 | 8,160.00 | 8,270.00 | 8,270.00 | -1.66% | 69,900 |
| Jan 9, 2026 | 7,990.00 | 8,590.00 | 7,980.00 | 8,410.00 | 8,410.00 | 5.92% | 169,440 |
| Jan 8, 2026 | 8,080.00 | 8,080.00 | 7,870.00 | 7,940.00 | 7,940.00 | -1.12% | 44,735 |
| Jan 7, 2026 | 8,250.00 | 8,300.00 | 7,940.00 | 8,030.00 | 8,030.00 | -2.67% | 129,393 |
| Jan 6, 2026 | 8,170.00 | 8,590.00 | 8,000.00 | 8,250.00 | 8,250.00 | 0.36% | 110,616 |
| Jan 5, 2026 | 8,260.00 | 8,320.00 | 8,120.00 | 8,220.00 | 8,220.00 | -0.48% | 46,246 |
| Jan 2, 2026 | 8,370.00 | 8,390.00 | 8,080.00 | 8,260.00 | 8,260.00 | -1.55% | 109,107 |
| Dec 30, 2025 | 8,660.00 | 8,730.00 | 8,360.00 | 8,390.00 | 8,390.00 | -3.01% | 62,424 |
| Dec 29, 2025 | 8,650.00 | 8,970.00 | 8,560.00 | 8,650.00 | 8,650.00 | -1.03% | 129,962 |
| Dec 26, 2025 | 8,690.00 | 8,940.00 | 8,670.00 | 8,740.00 | 8,515.00 | 1.63% | 136,098 |
| Dec 24, 2025 | 8,720.00 | 8,880.00 | 8,580.00 | 8,600.00 | 8,378.60 | -1.71% | 87,378 |
| Dec 23, 2025 | 8,860.00 | 9,090.00 | 8,680.00 | 8,750.00 | 8,524.74 | -2.02% | 179,387 |
| Dec 22, 2025 | 8,650.00 | 8,980.00 | 8,470.00 | 8,930.00 | 8,700.11 | 3.60% | 296,860 |
| Dec 19, 2025 | 8,480.00 | 8,670.00 | 8,370.00 | 8,620.00 | 8,398.09 | 1.89% | 75,100 |
| Dec 18, 2025 | 8,180.00 | 8,590.00 | 8,060.00 | 8,460.00 | 8,242.21 | 1.68% | 75,682 |
| Dec 17, 2025 | 8,090.00 | 8,330.00 | 8,060.00 | 8,320.00 | 8,105.81 | 1.71% | 93,028 |
| Dec 16, 2025 | 8,460.00 | 8,460.00 | 8,170.00 | 8,180.00 | 7,969.42 | -4.22% | 112,214 |
| Dec 15, 2025 | 8,790.00 | 9,070.00 | 8,410.00 | 8,540.00 | 8,320.15 | -2.18% | 389,037 |
| Dec 12, 2025 | 8,130.00 | 8,880.00 | 8,130.00 | 8,730.00 | 8,505.26 | 8.04% | 627,426 |
| Dec 11, 2025 | 7,700.00 | 8,110.00 | 7,690.00 | 8,080.00 | 7,871.99 | 4.94% | 75,085 |
| Dec 10, 2025 | 7,650.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,501.77 | -0.26% | 20,436 |
| Dec 9, 2025 | 7,550.00 | 7,730.00 | 7,500.00 | 7,720.00 | 7,521.26 | 2.25% | 47,250 |
| Dec 8, 2025 | 7,660.00 | 7,660.00 | 7,500.00 | 7,550.00 | 7,355.64 | -1.18% | 25,160 |
| Dec 5, 2025 | 7,540.00 | 7,650.00 | 7,490.00 | 7,640.00 | 7,443.32 | 1.46% | 17,032 |
| Dec 4, 2025 | 7,820.00 | 7,820.00 | 7,530.00 | 7,530.00 | 7,336.15 | -2.96% | 25,280 |
| Dec 3, 2025 | 7,590.00 | 7,800.00 | 7,540.00 | 7,760.00 | 7,560.23 | 2.24% | 59,247 |
| Dec 2, 2025 | 7,400.00 | 7,650.00 | 7,350.00 | 7,590.00 | 7,394.61 | 2.57% | 51,773 |
| Dec 1, 2025 | 7,370.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,209.50 | - | 23,378 |
| Nov 28, 2025 | 7,360.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,209.50 | 0.54% | 38,816 |
| Nov 27, 2025 | 7,330.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,170.53 | 0.41% | 35,888 |
| Nov 26, 2025 | 7,270.00 | 7,330.00 | 7,240.00 | 7,330.00 | 7,141.30 | 0.96% | 15,348 |
| Nov 25, 2025 | 7,330.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,073.10 | -0.95% | 23,786 |
| Nov 24, 2025 | 7,290.00 | 7,370.00 | 7,180.00 | 7,330.00 | 7,141.30 | 1.81% | 27,599 |
| Nov 21, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,014.65 | -1.77% | 25,584 |
| Nov 20, 2025 | 7,200.00 | 7,340.00 | 7,200.00 | 7,330.00 | 7,141.30 | 1.95% | 31,901 |
| Nov 19, 2025 | 7,210.00 | 7,350.00 | 7,010.00 | 7,190.00 | 7,004.90 | -0.83% | 49,352 |
| Nov 18, 2025 | 7,480.00 | 7,500.00 | 7,250.00 | 7,250.00 | 7,063.36 | -3.07% | 34,055 |
| Nov 17, 2025 | 7,500.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,287.44 | -0.27% | 44,062 |
| Nov 14, 2025 | 7,830.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,306.92 | -4.34% | 55,860 |
| Nov 13, 2025 | 7,620.00 | 7,860.00 | 7,590.00 | 7,840.00 | 7,638.17 | 1.82% | 54,543 |
| Nov 12, 2025 | 7,560.00 | 7,710.00 | 7,510.00 | 7,700.00 | 7,501.77 | 1.58% | 21,515 |
| Nov 11, 2025 | 7,520.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,384.86 | 0.66% | 40,070 |
| Nov 10, 2025 | 7,200.00 | 7,650.00 | 7,200.00 | 7,530.00 | 7,336.15 | 4.87% | 55,061 |
| Nov 7, 2025 | 7,120.00 | 7,250.00 | 7,010.00 | 7,180.00 | 6,995.16 | -0.97% | 27,082 |
| Nov 6, 2025 | 7,150.00 | 7,340.00 | 7,000.00 | 7,250.00 | 7,063.36 | 2.11% | 50,638 |
| Nov 5, 2025 | 7,090.00 | 7,450.00 | 6,870.00 | 7,100.00 | 6,917.22 | -0.56% | 76,935 |
| Nov 4, 2025 | 7,120.00 | 7,230.00 | 7,090.00 | 7,140.00 | 6,956.19 | -0.14% | 52,073 |
| Nov 3, 2025 | 7,350.00 | 7,460.00 | 7,140.00 | 7,150.00 | 6,965.93 | -2.72% | 80,369 |
| Oct 31, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,350.00 | 7,160.78 | -2.00% | 64,097 |
| Oct 30, 2025 | 7,690.00 | 7,690.00 | 7,450.00 | 7,500.00 | 7,306.92 | -2.22% | 37,299 |
| Oct 29, 2025 | 7,680.00 | 7,720.00 | 7,580.00 | 7,670.00 | 7,472.55 | - | 40,128 |
| Oct 28, 2025 | 7,660.00 | 7,840.00 | 7,570.00 | 7,670.00 | 7,472.55 | 0.13% | 37,646 |
| Oct 27, 2025 | 7,510.00 | 7,660.00 | 7,490.00 | 7,660.00 | 7,462.80 | 2.13% | 30,453 |
| Oct 24, 2025 | 7,580.00 | 7,690.00 | 7,490.00 | 7,500.00 | 7,306.92 | -0.79% | 31,599 |
| Oct 23, 2025 | 7,570.00 | 7,740.00 | 7,450.00 | 7,560.00 | 7,365.38 | -0.13% | 28,105 |
| Oct 22, 2025 | 7,400.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,375.12 | 2.30% | 28,672 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,209.50 | -2.37% | 93,599 |
| Oct 20, 2025 | 7,510.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,384.86 | 1.07% | 47,623 |
| Oct 17, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,500.00 | 7,306.92 | -2.98% | 99,137 |
| Oct 16, 2025 | 7,810.00 | 7,820.00 | 7,640.00 | 7,730.00 | 7,531.00 | -0.64% | 50,772 |
| Oct 15, 2025 | 7,620.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,579.71 | 2.23% | 37,650 |
| Oct 14, 2025 | 7,770.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,414.09 | -1.17% | 80,461 |
| Oct 13, 2025 | 7,680.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,501.77 | -1.91% | 46,221 |
| Oct 10, 2025 | 8,290.00 | 8,300.00 | 7,790.00 | 7,850.00 | 7,647.91 | -4.27% | 129,669 |
| Oct 2, 2025 | 8,160.00 | 8,290.00 | 8,120.00 | 8,200.00 | 7,988.90 | 0.61% | 43,807 |