Haesung Industrial Co., Ltd. (KOSDAQ:034810)
South Korea
· Delayed Price · Currency is KRW 7,640.00
+110.00 (1.46%)
At close: Dec 5, 2025
Haesung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,540.00 | 7,600.00 | 7,490.00 | 7,600.00 | - | 0.93% | 5,491 |
| Dec 4, 2025 | 7,820.00 | 7,820.00 | 7,530.00 | 7,530.00 | 7,530.00 | -2.96% | 25,199 |
| Dec 3, 2025 | 7,590.00 | 7,800.00 | 7,540.00 | 7,760.00 | 7,760.00 | 2.24% | 59,247 |
| Dec 2, 2025 | 7,400.00 | 7,650.00 | 7,350.00 | 7,590.00 | 7,590.00 | 2.57% | 51,766 |
| Dec 1, 2025 | 7,370.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | - | 23,087 |
| Nov 28, 2025 | 7,360.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 38,816 |
| Nov 27, 2025 | 7,330.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,360.00 | 0.41% | 35,888 |
| Nov 26, 2025 | 7,270.00 | 7,330.00 | 7,240.00 | 7,330.00 | 7,330.00 | 0.96% | 15,314 |
| Nov 25, 2025 | 7,330.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,260.00 | -0.95% | 23,785 |
| Nov 24, 2025 | 7,290.00 | 7,370.00 | 7,180.00 | 7,330.00 | 7,330.00 | 1.81% | 27,599 |
| Nov 21, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.77% | 25,484 |
| Nov 20, 2025 | 7,200.00 | 7,340.00 | 7,200.00 | 7,330.00 | 7,330.00 | 1.95% | 31,901 |
| Nov 19, 2025 | 7,210.00 | 7,350.00 | 7,010.00 | 7,190.00 | 7,190.00 | -0.83% | 49,352 |
| Nov 18, 2025 | 7,480.00 | 7,500.00 | 7,250.00 | 7,250.00 | 7,250.00 | -3.07% | 34,055 |
| Nov 17, 2025 | 7,500.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,480.00 | -0.27% | 44,062 |
| Nov 14, 2025 | 7,830.00 | 7,830.00 | 7,500.00 | 7,500.00 | 7,500.00 | -4.34% | 55,860 |
| Nov 13, 2025 | 7,620.00 | 7,860.00 | 7,590.00 | 7,840.00 | 7,840.00 | 1.82% | 54,543 |
| Nov 12, 2025 | 7,560.00 | 7,710.00 | 7,510.00 | 7,700.00 | 7,700.00 | 1.58% | 21,515 |
| Nov 11, 2025 | 7,520.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,580.00 | 0.66% | 40,070 |
| Nov 10, 2025 | 7,200.00 | 7,650.00 | 7,200.00 | 7,530.00 | 7,530.00 | 4.87% | 55,061 |
| Nov 7, 2025 | 7,120.00 | 7,250.00 | 7,010.00 | 7,180.00 | 7,180.00 | -0.97% | 27,082 |
| Nov 6, 2025 | 7,150.00 | 7,340.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.11% | 50,638 |
| Nov 5, 2025 | 7,090.00 | 7,450.00 | 6,870.00 | 7,100.00 | 7,100.00 | -0.56% | 76,935 |
| Nov 4, 2025 | 7,120.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | -0.14% | 52,073 |
| Nov 3, 2025 | 7,350.00 | 7,460.00 | 7,140.00 | 7,150.00 | 7,150.00 | -2.72% | 80,369 |
| Oct 31, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,350.00 | 7,350.00 | -2.00% | 64,097 |
| Oct 30, 2025 | 7,690.00 | 7,690.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.22% | 37,299 |
| Oct 29, 2025 | 7,680.00 | 7,720.00 | 7,580.00 | 7,670.00 | 7,670.00 | - | 40,128 |
| Oct 28, 2025 | 7,660.00 | 7,840.00 | 7,570.00 | 7,670.00 | 7,670.00 | 0.13% | 37,646 |
| Oct 27, 2025 | 7,510.00 | 7,660.00 | 7,490.00 | 7,660.00 | 7,660.00 | 2.13% | 30,453 |
| Oct 24, 2025 | 7,580.00 | 7,690.00 | 7,490.00 | 7,500.00 | 7,500.00 | -0.79% | 31,599 |
| Oct 23, 2025 | 7,570.00 | 7,740.00 | 7,450.00 | 7,560.00 | 7,560.00 | -0.13% | 28,105 |
| Oct 22, 2025 | 7,400.00 | 7,570.00 | 7,300.00 | 7,570.00 | 7,570.00 | 2.30% | 28,672 |
| Oct 21, 2025 | 7,590.00 | 7,630.00 | 7,360.00 | 7,400.00 | 7,400.00 | -2.37% | 93,599 |
| Oct 20, 2025 | 7,510.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,580.00 | 1.07% | 47,623 |
| Oct 17, 2025 | 7,730.00 | 7,730.00 | 7,360.00 | 7,500.00 | 7,500.00 | -2.98% | 99,137 |
| Oct 16, 2025 | 7,810.00 | 7,820.00 | 7,640.00 | 7,730.00 | 7,730.00 | -0.64% | 50,772 |
| Oct 15, 2025 | 7,620.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,780.00 | 2.23% | 37,650 |
| Oct 14, 2025 | 7,770.00 | 7,800.00 | 7,520.00 | 7,610.00 | 7,610.00 | -1.17% | 80,461 |
| Oct 13, 2025 | 7,680.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,700.00 | -1.91% | 46,221 |
| Oct 10, 2025 | 8,290.00 | 8,300.00 | 7,790.00 | 7,850.00 | 7,850.00 | -4.27% | 129,669 |
| Oct 2, 2025 | 8,160.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.61% | 43,807 |
| Oct 1, 2025 | 8,060.00 | 8,210.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.87% | 70,583 |
| Sep 30, 2025 | 8,030.00 | 8,140.00 | 8,010.00 | 8,080.00 | 8,080.00 | 0.62% | 57,748 |
| Sep 29, 2025 | 8,090.00 | 8,370.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.47% | 122,135 |
| Sep 26, 2025 | 8,610.00 | 8,640.00 | 8,050.00 | 8,150.00 | 8,150.00 | -5.01% | 111,277 |
| Sep 25, 2025 | 8,400.00 | 8,740.00 | 8,380.00 | 8,580.00 | 8,580.00 | 2.14% | 348,007 |
| Sep 24, 2025 | 8,490.00 | 8,490.00 | 8,310.00 | 8,400.00 | 8,400.00 | -0.24% | 55,077 |
| Sep 23, 2025 | 8,370.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.72% | 24,419 |
| Sep 22, 2025 | 8,410.00 | 8,560.00 | 8,340.00 | 8,360.00 | 8,360.00 | -0.83% | 71,690 |
| Sep 19, 2025 | 8,500.00 | 8,570.00 | 8,400.00 | 8,430.00 | 8,430.00 | 0.60% | 61,834 |
| Sep 18, 2025 | 8,260.00 | 8,420.00 | 8,260.00 | 8,380.00 | 8,380.00 | 1.33% | 45,053 |
| Sep 17, 2025 | 8,340.00 | 8,360.00 | 8,120.00 | 8,270.00 | 8,270.00 | 0.12% | 59,205 |
| Sep 16, 2025 | 8,360.00 | 8,500.00 | 8,170.00 | 8,260.00 | 8,260.00 | -1.20% | 162,945 |
| Sep 15, 2025 | 8,470.00 | 8,480.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.07% | 55,749 |
| Sep 12, 2025 | 8,620.00 | 8,620.00 | 8,040.00 | 8,450.00 | 8,450.00 | -0.82% | 111,150 |
| Sep 11, 2025 | 8,630.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,520.00 | -0.93% | 34,161 |
| Sep 10, 2025 | 8,470.00 | 8,770.00 | 8,410.00 | 8,600.00 | 8,600.00 | 1.53% | 139,123 |
| Sep 9, 2025 | 8,250.00 | 8,500.00 | 8,080.00 | 8,470.00 | 8,470.00 | 2.67% | 49,211 |
| Sep 8, 2025 | 8,450.00 | 8,450.00 | 8,190.00 | 8,250.00 | 8,250.00 | -2.37% | 20,769 |
| Sep 5, 2025 | 8,210.00 | 8,470.00 | 8,180.00 | 8,450.00 | 8,450.00 | 3.17% | 59,427 |
| Sep 4, 2025 | 8,200.00 | 8,270.00 | 8,100.00 | 8,190.00 | 8,190.00 | - | 14,061 |
| Sep 3, 2025 | 8,100.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,190.00 | 0.99% | 10,012 |
| Sep 2, 2025 | 8,270.00 | 8,320.00 | 8,110.00 | 8,110.00 | 8,110.00 | -1.93% | 13,690 |
| Sep 1, 2025 | 8,160.00 | 8,310.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.22% | 82,962 |
| Aug 29, 2025 | 8,210.00 | 8,230.00 | 8,080.00 | 8,170.00 | 8,170.00 | -0.24% | 30,874 |
| Aug 28, 2025 | 8,180.00 | 8,220.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.37% | 26,841 |
| Aug 27, 2025 | 8,280.00 | 8,280.00 | 8,040.00 | 8,160.00 | 8,160.00 | -0.49% | 26,463 |
| Aug 26, 2025 | 8,000.00 | 8,230.00 | 7,970.00 | 8,200.00 | 8,200.00 | 1.61% | 46,929 |
| Aug 25, 2025 | 7,920.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 1.89% | 30,061 |
| Aug 22, 2025 | 7,830.00 | 7,960.00 | 7,810.00 | 7,920.00 | 7,920.00 | 0.89% | 17,952 |
| Aug 21, 2025 | 7,780.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.90% | 11,877 |
| Aug 20, 2025 | 7,820.00 | 7,880.00 | 7,700.00 | 7,780.00 | 7,780.00 | -1.27% | 57,251 |
| Aug 19, 2025 | 7,900.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.25% | 15,122 |
| Aug 18, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,900.00 | 7,900.00 | -1.50% | 70,855 |
| Aug 14, 2025 | 8,180.00 | 8,200.00 | 7,910.00 | 8,020.00 | 8,020.00 | -2.20% | 25,797 |
| Aug 13, 2025 | 8,030.00 | 8,250.00 | 7,960.00 | 8,200.00 | 8,200.00 | 3.02% | 117,438 |
| Aug 12, 2025 | 7,900.00 | 8,070.00 | 7,880.00 | 7,960.00 | 7,960.00 | 1.02% | 20,469 |
| Aug 11, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.90% | 24,263 |
| Aug 8, 2025 | 7,800.00 | 7,930.00 | 7,760.00 | 7,810.00 | 7,810.00 | 0.13% | 24,810 |
| Aug 7, 2025 | 7,760.00 | 7,910.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.39% | 41,630 |
| Aug 6, 2025 | 7,710.00 | 7,850.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.78% | 14,158 |
| Aug 5, 2025 | 7,610.00 | 7,810.00 | 7,610.00 | 7,710.00 | 7,710.00 | 1.05% | 35,439 |
| Aug 4, 2025 | 7,360.00 | 7,640.00 | 7,360.00 | 7,630.00 | 7,630.00 | 3.11% | 25,893 |
| Aug 1, 2025 | 7,750.00 | 7,760.00 | 7,370.00 | 7,400.00 | 7,400.00 | -4.64% | 108,071 |
| Jul 31, 2025 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,760.00 | 0.78% | 19,714 |
| Jul 30, 2025 | 7,730.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,700.00 | - | 40,245 |
| Jul 29, 2025 | 7,700.00 | 7,750.00 | 7,540.00 | 7,700.00 | 7,700.00 | - | 28,973 |
| Jul 28, 2025 | 7,980.00 | 7,990.00 | 7,610.00 | 7,700.00 | 7,700.00 | -3.63% | 120,442 |
| Jul 25, 2025 | 8,120.00 | 8,230.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.60% | 63,442 |
| Jul 24, 2025 | 8,200.00 | 8,280.00 | 8,090.00 | 8,120.00 | 8,120.00 | -0.85% | 53,811 |
| Jul 23, 2025 | 8,250.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | -0.61% | 104,518 |
| Jul 22, 2025 | 8,320.00 | 8,330.00 | 8,150.00 | 8,240.00 | 8,240.00 | -0.96% | 114,363 |
| Jul 21, 2025 | 8,200.00 | 8,420.00 | 8,150.00 | 8,320.00 | 8,320.00 | 1.46% | 107,987 |
| Jul 18, 2025 | 8,400.00 | 8,400.00 | 8,190.00 | 8,200.00 | 8,200.00 | -2.26% | 123,836 |
| Jul 17, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,390.00 | 3.07% | 80,476 |
| Jul 16, 2025 | 8,420.00 | 8,550.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.10% | 105,648 |
| Jul 15, 2025 | 8,420.00 | 8,420.00 | 8,220.00 | 8,400.00 | 8,400.00 | 0.36% | 90,836 |
| Jul 14, 2025 | 8,260.00 | 8,430.00 | 8,130.00 | 8,370.00 | 8,370.00 | 0.84% | 92,401 |
| Jul 11, 2025 | 8,320.00 | 8,430.00 | 8,200.00 | 8,300.00 | 8,300.00 | -0.24% | 62,948 |