Ha U Dong Chun Co., Ltd. (XKON:233990)
South Korea
· Delayed Price · Currency is KRW 2,120.00
-215.00 (-9.21%)
At close: Dec 5, 2025
Ha U Dong Chun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,355.00 | 2,355.00 | 1,814.00 | 2,335.00 | 2,335.00 | 13.90% | 1,946 |
| Dec 3, 2025 | 2,375.00 | 2,375.00 | 1,946.00 | 2,050.00 | 2,050.00 | -10.28% | 3,050 |
| Dec 2, 2025 | 2,370.00 | 2,370.00 | 2,280.00 | 2,285.00 | 2,285.00 | 9.33% | 3,019 |
| Dec 1, 2025 | 2,050.00 | 2,100.00 | 1,785.00 | 2,090.00 | 2,090.00 | -0.48% | 15,979 |
| Nov 28, 2025 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 5.05% | 5,660 |
| Nov 27, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 500 |
| Nov 26, 2025 | 2,295.00 | 2,295.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.05% | 2,419 |
| Nov 25, 2025 | 1,999.00 | 2,000.00 | 1,701.00 | 1,999.00 | 1,999.00 | -0.05% | 2,121 |
| Nov 24, 2025 | 1,790.00 | 2,000.00 | 1,615.00 | 2,000.00 | 2,000.00 | 5.32% | 5,275 |
| 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 |
| 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 |