Ha U Dong Chun Co., Ltd. (XKON:233990)
South Korea
· Delayed Price · Currency is KRW 1,830.00
+157.00 (9.38%)
At close: Apr 28, 2026
Ha U Dong Chun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,900.00 | 1,900.00 | 1,849.00 | 1,850.00 | 1,850.00 | - | 1,867 |
| Mar 16, 2026 | 1,998.00 | 1,998.00 | 1,771.00 | 1,850.00 | 1,850.00 | - | 4 |
| Mar 13, 2026 | 2,110.00 | 2,110.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 4,760 |
| Mar 12, 2026 | 1,999.00 | 1,999.00 | 1,802.00 | 1,850.00 | 1,850.00 | -2.12% | 7,033 |
| Mar 11, 2026 | 1,900.00 | 1,900.00 | 1,820.00 | 1,890.00 | 1,890.00 | 2.16% | 15,656 |
| Mar 10, 2026 | 1,979.00 | 1,980.00 | 1,850.00 | 1,850.00 | 1,850.00 | -6.57% | 33,818 |
| Mar 9, 2026 | 1,702.00 | 1,989.00 | 1,702.00 | 1,980.00 | 1,980.00 | 7.03% | 4,506 |
| Mar 6, 2026 | 2,120.00 | 2,120.00 | 1,680.00 | 1,850.00 | 1,850.00 | - | 2,949 |
| Mar 5, 2026 | 1,900.00 | 1,900.00 | 1,849.00 | 1,850.00 | 1,850.00 | 0.65% | 2,491 |
| Mar 4, 2026 | 1,850.00 | 1,850.00 | 1,731.00 | 1,838.00 | 1,838.00 | 2.11% | 661 |
| Mar 3, 2026 | 1,998.00 | 1,998.00 | 1,720.00 | 1,800.00 | 1,800.00 | - | 9,406 |
| Feb 27, 2026 | 2,000.00 | 2,000.00 | 1,702.00 | 1,800.00 | 1,800.00 | -0.55% | 7,912 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 1,720.00 | 1,810.00 | 1,810.00 | -9.00% | 38,083 |
| Feb 25, 2026 | 1,998.00 | 1,998.00 | 1,800.00 | 1,989.00 | 1,989.00 | 10.56% | 485 |
| Feb 24, 2026 | 1,800.00 | 1,800.00 | 1,751.00 | 1,799.00 | 1,799.00 | -0.06% | 11,883 |
| Feb 23, 2026 | 1,995.00 | 2,040.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 10,485 |
| Feb 20, 2026 | 1,800.00 | 1,800.00 | 1,680.00 | 1,800.00 | 1,800.00 | - | 4,664 |
| Feb 19, 2026 | 1,672.00 | 2,000.00 | 1,672.00 | 1,800.00 | 1,800.00 | 0.06% | 882 |
| Feb 13, 2026 | 1,797.00 | 1,900.00 | 1,795.00 | 1,799.00 | 1,799.00 | 0.62% | 3,012 |
| Feb 12, 2026 | 1,899.00 | 1,899.00 | 1,788.00 | 1,788.00 | 1,788.00 | 7.84% | 22 |
| Feb 11, 2026 | 1,960.00 | 1,960.00 | 1,658.00 | 1,658.00 | 1,658.00 | -4.16% | 203 |
| Feb 10, 2026 | 1,980.00 | 1,980.00 | 1,653.00 | 1,730.00 | 1,730.00 | -3.84% | 1,169 |
| Feb 9, 2026 | 1,980.00 | 1,980.00 | 1,700.00 | 1,799.00 | 1,799.00 | -7.70% | 8,847 |
| Feb 6, 2026 | 2,055.00 | 2,055.00 | 1,670.00 | 1,949.00 | 1,949.00 | 8.94% | 316 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,789.00 | 1,789.00 | -4.33% | 4,273 |
| Feb 4, 2026 | 1,893.00 | 1,893.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.27% | 26 |
| Feb 3, 2026 | 1,979.00 | 1,979.00 | 1,639.00 | 1,894.00 | 1,894.00 | -0.26% | 6,103 |
| Feb 2, 2026 | 1,946.00 | 1,946.00 | 1,899.00 | 1,899.00 | 1,899.00 | 5.68% | 8 |
| Jan 30, 2026 | 1,871.00 | 1,871.00 | 1,749.00 | 1,797.00 | 1,797.00 | 2.63% | 91 |
| Jan 29, 2026 | 1,898.00 | 1,898.00 | 1,650.00 | 1,751.00 | 1,751.00 | 0.06% | 13,941 |
| Jan 28, 2026 | 1,996.00 | 1,996.00 | 1,660.00 | 1,750.00 | 1,750.00 | 0.57% | 2,193 |
| Jan 27, 2026 | 1,998.00 | 1,998.00 | 1,651.00 | 1,740.00 | 1,740.00 | -0.57% | 2,224 |
| Jan 26, 2026 | 1,949.00 | 1,949.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 1,111 |
| Jan 23, 2026 | 1,898.00 | 1,898.00 | 1,700.00 | 1,750.00 | 1,750.00 | 1.80% | 1,930 |
| Jan 22, 2026 | 1,989.00 | 1,989.00 | 1,717.00 | 1,719.00 | 1,719.00 | -13.92% | 23,583 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 1,704.00 | 1,997.00 | 1,997.00 | 1.58% | 2,517 |
| Jan 20, 2026 | 1,999.00 | 1,999.00 | 1,720.00 | 1,966.00 | 1,966.00 | -1.65% | 2,354 |
| Jan 19, 2026 | 2,195.00 | 2,195.00 | 1,700.00 | 1,999.00 | 1,999.00 | 0.50% | 2,723 |
| Jan 16, 2026 | 2,165.00 | 2,165.00 | 1,676.00 | 1,989.00 | 1,989.00 | 4.68% | 269 |
| Jan 15, 2026 | 1,950.00 | 2,090.00 | 1,721.00 | 1,900.00 | 1,900.00 | -3.46% | 2,338 |
| Jan 14, 2026 | 2,100.00 | 2,100.00 | 1,690.00 | 1,968.00 | 1,968.00 | 2.13% | 316 |
| Jan 13, 2026 | 1,949.00 | 1,949.00 | 1,731.00 | 1,927.00 | 1,927.00 | -1.18% | 85 |
| Jan 12, 2026 | 2,185.00 | 2,185.00 | 1,710.00 | 1,950.00 | 1,950.00 | -2.01% | 3,930 |
| Jan 9, 2026 | 2,005.00 | 2,300.00 | 1,880.00 | 1,990.00 | 1,990.00 | -8.72% | 4,868 |
| Jan 8, 2026 | 2,550.00 | 2,550.00 | 1,950.00 | 2,180.00 | 2,180.00 | -2.68% | 4,311 |
| Jan 7, 2026 | 2,250.00 | 2,250.00 | 2,000.00 | 2,240.00 | 2,240.00 | 7.18% | 206 |
| Jan 6, 2026 | 2,100.00 | 2,100.00 | 1,851.00 | 2,090.00 | 2,090.00 | -0.48% | 2,167 |
| Jan 5, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.69% | 1,825 |
| Jan 2, 2026 | 2,195.00 | 2,195.00 | 2,045.00 | 2,045.00 | 2,045.00 | -2.39% | 303 |
| Dec 30, 2025 | 2,630.00 | 2,630.00 | 1,961.00 | 2,095.00 | 2,095.00 | -8.71% | 6,803 |
| Dec 29, 2025 | 2,695.00 | 2,695.00 | 2,295.00 | 2,295.00 | 2,295.00 | -14.84% | 4,725 |
| Dec 26, 2025 | 2,795.00 | 2,795.00 | 2,400.00 | 2,695.00 | 2,695.00 | 8.23% | 8,544 |
| Dec 24, 2025 | 2,505.00 | 2,505.00 | 2,130.00 | 2,490.00 | 2,490.00 | -0.60% | 748 |
| Dec 23, 2025 | 2,540.00 | 2,540.00 | 1,910.00 | 2,505.00 | 2,505.00 | 13.35% | 307 |
| Dec 22, 2025 | 2,900.00 | 2,900.00 | 2,210.00 | 2,210.00 | 2,210.00 | -14.84% | 2,103 |
| Dec 19, 2025 | 2,740.00 | 2,740.00 | 2,115.00 | 2,595.00 | 2,595.00 | 8.58% | 3,266 |
| Dec 18, 2025 | 2,505.00 | 2,505.00 | 2,390.00 | 2,390.00 | 2,390.00 | 9.63% | 165 |
| Dec 17, 2025 | 2,430.00 | 2,745.00 | 2,155.00 | 2,180.00 | 2,180.00 | -8.79% | 14,171 |
| Dec 16, 2025 | 2,400.00 | 2,425.00 | 2,055.00 | 2,390.00 | 2,390.00 | 1.06% | 986 |
| Dec 15, 2025 | 2,395.00 | 2,395.00 | 2,365.00 | 2,365.00 | 2,365.00 | 12.62% | 324 |
| Dec 12, 2025 | 2,400.00 | 2,400.00 | 2,005.00 | 2,100.00 | 2,100.00 | -6.67% | 84 |
| Dec 11, 2025 | 2,385.00 | 2,385.00 | 1,780.00 | 2,250.00 | 2,250.00 | 7.66% | 1,569 |
| Dec 10, 2025 | 2,095.00 | 2,095.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.95% | 3,401 |
| Dec 9, 2025 | 2,155.00 | 2,430.00 | 2,015.00 | 2,110.00 | 2,110.00 | -2.09% | 4,997 |
| Dec 8, 2025 | 2,435.00 | 2,435.00 | 2,105.00 | 2,155.00 | 2,155.00 | 1.65% | 17,507 |
| Dec 5, 2025 | 2,335.00 | 2,470.00 | 2,100.00 | 2,120.00 | 2,120.00 | -9.21% | 6,583 |
| 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 |