Haesung Industrial Co., Ltd 034810
KRX · South Korea · Finance
KRW 5,960.00-10.00 (-0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,960.00 | -0.17% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,890.00 | 9.43K |
| 2026-09-30 | KRW 5,970.00 | -0.33% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,900.00 | 5.06K |
| 2026-09-29 | KRW 5,990.00 | +1.01% | KRW 5,980.00 | KRW 6,000.00 | KRW 5,880.00 | 23.97K |
| 2026-09-28 | KRW 5,930.00 | -0.34% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,890.00 |
| 5.72K |
| 2026-09-23 | KRW 5,950.00 | +0.17% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,900.00 | 4.60K |
| 2026-09-22 | KRW 5,940.00 | -0.67% | KRW 5,980.00 | KRW 6,000.00 | KRW 5,930.00 | 12.02K |
| 2026-09-21 | KRW 5,980.00 | -0.17% | KRW 6,020.00 | KRW 6,020.00 | KRW 5,900.00 | 10.64K |
| 2026-09-18 | KRW 5,990.00 | +0.34% | KRW 6,020.00 | KRW 6,020.00 | KRW 5,900.00 | 7.33K |
| 2026-09-17 | KRW 5,970.00 | +0.34% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,900.00 | 4.19K |
| 2026-09-16 | KRW 5,950.00 | -0.50% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,780.00 | 15.57K |
| 2026-09-15 | KRW 5,980.00 | -0.66% | KRW 5,980.00 | KRW 6,040.00 | KRW 5,880.00 | 11.65K |
| 2026-09-14 | KRW 6,020.00 | +0.17% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,960.00 | 8.31K |
| 2026-09-11 | KRW 6,010.00 | 0.00% | KRW 5,990.00 | KRW 6,080.00 | KRW 5,940.00 | 5.09K |
| 2026-09-10 | KRW 6,010.00 | 0.00% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,920.00 | 6.75K |
| 2026-09-09 | KRW 6,010.00 | -0.50% | KRW 6,040.00 | KRW 6,070.00 | KRW 5,960.00 | 9.09K |
| 2026-09-08 | KRW 6,040.00 | -0.66% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,990.00 | 16.55K |
| 2026-09-07 | KRW 6,080.00 | -0.82% | KRW 6,140.00 | KRW 6,160.00 | KRW 6,010.00 | 8.80K |
| 2026-09-04 | KRW 6,130.00 | +1.32% | KRW 6,020.00 | KRW 6,130.00 | KRW 6,020.00 | 8.47K |
| 2026-09-03 | KRW 6,050.00 | +1.51% | KRW 5,990.00 | KRW 6,140.00 | KRW 5,970.00 | 16.93K |
| 2026-09-02 | KRW 5,960.00 | -3.25% | KRW 6,160.00 | KRW 6,160.00 | KRW 5,940.00 | 16.87K |
| 2026-09-01 | KRW 6,160.00 | -0.32% | KRW 6,170.00 | KRW 6,190.00 | KRW 5,990.00 | 62.29K |
| 2026-08-31 | KRW 6,180.00 | +0.32% | KRW 6,130.00 | KRW 6,200.00 | KRW 6,020.00 | 20.08K |
| 2026-08-28 | KRW 6,160.00 | +0.98% | KRW 6,110.00 | KRW 6,210.00 | KRW 6,040.00 | 22.29K |
| 2026-08-27 | KRW 6,100.00 | +1.16% | KRW 6,030.00 | KRW 6,160.00 | KRW 6,000.00 | 26.37K |
| 2026-08-26 | KRW 6,030.00 | -1.47% | KRW 6,120.00 | KRW 6,140.00 | KRW 6,000.00 | 27.56K |
| 2026-08-25 | KRW 6,120.00 | +0.82% | KRW 6,050.00 | KRW 6,140.00 | KRW 5,950.00 | 21.13K |
| 2026-08-24 | KRW 6,070.00 | +3.58% | KRW 5,860.00 | KRW 6,070.00 | KRW 5,830.00 | 21.85K |
| 2026-08-21 | KRW 5,860.00 | -1.35% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,680.00 | 43.62K |
| 2026-08-20 | KRW 5,940.00 | +0.68% | KRW 5,900.00 | KRW 6,030.00 | KRW 5,880.00 | 52.58K |
| 2026-08-19 | KRW 5,900.00 | -5.75% | KRW 6,260.00 | KRW 6,270.00 | KRW 5,770.00 | 127.85K |
| 2026-08-18 | KRW 6,260.00 | -3.10% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,110.00 | 70.54K |
| 2026-08-14 | KRW 6,460.00 | +5.90% | KRW 6,100.00 | KRW 6,700.00 | KRW 6,100.00 | 83.84K |
| 2026-08-13 | KRW 6,100.00 | -3.63% | KRW 6,340.00 | KRW 6,390.00 | KRW 6,100.00 | 61.19K |
| 2026-08-12 | KRW 6,330.00 | -1.40% | KRW 6,460.00 | KRW 6,480.00 | KRW 6,270.00 | 49.15K |
| 2026-08-11 | KRW 6,420.00 | 0.00% | KRW 6,420.00 | KRW 6,520.00 | KRW 6,360.00 | 25.77K |
| 2026-08-10 | KRW 6,420.00 | +0.94% | KRW 6,350.00 | KRW 6,460.00 | KRW 6,320.00 | 17.46K |
| 2026-08-07 | KRW 6,360.00 | -0.16% | KRW 6,370.00 | KRW 6,460.00 | KRW 6,290.00 | 27.18K |
| 2026-08-06 | KRW 6,370.00 | -1.85% | KRW 6,450.00 | KRW 6,490.00 | KRW 6,310.00 | 27.40K |
| 2026-08-05 | KRW 6,490.00 | +0.78% | KRW 6,470.00 | KRW 6,750.00 | KRW 6,400.00 | 58.03K |
| 2026-08-04 | KRW 6,440.00 | +0.78% | KRW 6,390.00 | KRW 6,520.00 | KRW 6,390.00 | 34.18K |
| 2026-08-03 | KRW 6,390.00 | +1.27% | KRW 6,310.00 | KRW 6,565.00 | KRW 6,240.00 | 59.66K |
| 2026-07-31 | KRW 6,310.00 | +9.74% | KRW 5,840.00 | KRW 6,720.00 | KRW 5,780.00 | 254.29K |
| 2026-07-30 | KRW 5,750.00 | -0.35% | KRW 5,770.00 | KRW 5,950.00 | KRW 5,660.00 | 18.66K |
| 2026-07-29 | KRW 5,770.00 | -3.83% | KRW 6,020.00 | KRW 6,090.00 | KRW 5,520.00 | 34.63K |
| 2026-07-28 | KRW 6,000.00 | -2.28% | KRW 6,130.00 | KRW 6,200.00 | KRW 5,910.00 | 51.19K |
| 2026-07-27 | KRW 6,140.00 | -1.13% | KRW 6,270.00 | KRW 6,270.00 | KRW 6,120.00 | 13.49K |
| 2026-07-24 | KRW 6,210.00 | -1.11% | KRW 6,270.00 | KRW 6,290.00 | KRW 6,130.00 | 18.41K |
| 2026-07-23 | KRW 6,280.00 | +1.95% | KRW 6,170.00 | KRW 6,300.00 | KRW 6,150.00 | 15.27K |
| 2026-07-22 | KRW 6,160.00 | -2.69% | KRW 6,330.00 | KRW 6,350.00 | KRW 6,160.00 | 22.29K |
| 2026-07-21 | KRW 6,330.00 | +2.76% | KRW 6,180.00 | KRW 6,420.00 | KRW 6,110.00 | 42.79K |
| 2026-07-20 | KRW 6,160.00 | -3.45% | KRW 6,380.00 | KRW 6,390.00 | KRW 6,110.00 | 29.51K |
| 2026-07-16 | KRW 6,380.00 | -0.16% | KRW 6,400.00 | KRW 6,430.00 | KRW 6,280.00 | 19.18K |
| 2026-07-15 | KRW 6,390.00 | 0.00% | KRW 6,390.00 | KRW 6,420.00 | KRW 6,300.00 | 22.38K |
| 2026-07-14 | KRW 6,390.00 | +1.75% | KRW 6,310.00 | KRW 6,470.00 | KRW 6,180.00 | 90.50K |
| 2026-07-13 | KRW 6,280.00 | -2.18% | KRW 6,420.00 | KRW 6,540.00 | KRW 6,220.00 | 31.57K |
| 2026-07-10 | KRW 6,420.00 | +0.47% | KRW 6,390.00 | KRW 6,530.00 | KRW 6,390.00 | 26.77K |
| 2026-07-09 | KRW 6,390.00 | 0.00% | KRW 6,340.00 | KRW 6,700.00 | KRW 6,200.00 | 41.89K |
| 2026-07-08 | KRW 6,390.00 | -0.78% | KRW 6,450.00 | KRW 6,490.00 | KRW 5,970.00 | 32.29K |
| 2026-07-07 | KRW 6,440.00 | +0.63% | KRW 6,400.00 | KRW 6,570.00 | KRW 6,250.00 | 54.86K |
| 2026-07-06 | KRW 6,400.00 | +1.27% | KRW 6,320.00 | KRW 6,440.00 | KRW 6,280.00 | 44.86K |
| 2026-07-03 | KRW 6,320.00 | +2.10% | KRW 6,200.00 | KRW 6,340.00 | KRW 5,710.00 | 40.70K |
| 2026-07-02 | KRW 6,190.00 | -2.98% | KRW 6,330.00 | KRW 6,470.00 | KRW 6,190.00 | 40.56K |
| 2026-07-01 | KRW 6,380.00 | +2.24% | KRW 6,230.00 | KRW 6,750.00 | KRW 6,230.00 | 111.54K |
| 2026-06-30 | KRW 6,240.00 | +0.16% | KRW 6,230.00 | KRW 6,350.00 | KRW 6,210.00 | 23.17K |
| 2026-06-29 | KRW 6,230.00 | -1.58% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,075.00 | 55.73K |
| 2026-06-26 | KRW 6,330.00 | -0.31% | KRW 6,380.00 | KRW 6,640.00 | KRW 6,190.00 | 113.94K |
| 2026-06-25 | KRW 6,350.00 | +12.59% | KRW 5,640.00 | KRW 6,640.00 | KRW 5,640.00 | 316.34K |
| 2026-06-24 | KRW 5,640.00 | +3.49% | KRW 5,400.00 | KRW 5,670.00 | KRW 5,350.00 | 38.61K |
| 2026-06-23 | KRW 5,450.00 | -4.39% | KRW 5,690.00 | KRW 5,710.00 | KRW 5,390.00 | 81.53K |
| 2026-06-22 | KRW 5,700.00 | -2.56% | KRW 5,800.00 | KRW 5,890.00 | KRW 5,570.00 | 48.26K |
| 2026-06-19 | KRW 5,850.00 | -3.78% | KRW 6,100.00 | KRW 6,170.00 | KRW 5,800.00 | 61.43K |
| 2026-06-18 | KRW 6,080.00 | -4.25% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,000.00 | 30.37K |
| 2026-06-17 | KRW 6,350.00 | +0.79% | KRW 6,290.00 | KRW 6,390.00 | KRW 6,210.00 | 11.77K |
| 2026-06-16 | KRW 6,300.00 | -0.16% | KRW 6,310.00 | KRW 6,350.00 | KRW 6,240.00 | 9.36K |
| 2026-06-15 | KRW 6,310.00 | +0.32% | KRW 6,310.00 | KRW 6,440.00 | KRW 6,260.00 | 20.90K |
| 2026-06-12 | KRW 6,290.00 | +2.11% | KRW 6,210.00 | KRW 6,440.00 | KRW 6,210.00 | 12.59K |
| 2026-06-11 | KRW 6,160.00 | +0.98% | KRW 6,060.00 | KRW 6,170.00 | KRW 5,990.00 | 12.64K |
| 2026-06-10 | KRW 6,100.00 | -1.61% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,960.00 | 10 |
| 2026-06-09 | KRW 6,200.00 | +4.20% | KRW 5,950.00 | KRW 6,250.00 | KRW 5,940.00 | 20.22K |
| 2026-06-08 | KRW 5,950.00 | -4.65% | KRW 6,170.00 | KRW 6,180.00 | KRW 5,700.00 | 46.53K |
| 2026-06-05 | KRW 6,240.00 | -4.00% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,200.00 | 36.05K |
| 2026-06-04 | KRW 6,500.00 | +1.56% | KRW 6,350.00 | KRW 6,570.00 | KRW 6,300.00 | 22.85K |
| 2026-06-02 | KRW 6,400.00 | +0.63% | KRW 6,330.00 | KRW 6,510.00 | KRW 6,210.00 | 29.59K |
| 2026-06-01 | KRW 6,360.00 | -5.07% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,340.00 | 59.95K |
| 2026-05-29 | KRW 6,700.00 | -1.90% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,600.00 | 34.36K |
| 2026-05-28 | KRW 6,830.00 | +0.15% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,550.00 | 54.85K |
| 2026-05-27 | KRW 6,820.00 | -5.41% | KRW 7,210.00 | KRW 7,210.00 | KRW 6,790.00 | 64.18K |
| 2026-05-26 | KRW 7,210.00 | +1.69% | KRW 7,140.00 | KRW 7,430.00 | KRW 7,080.00 | 48.08K |
| 2026-05-22 | KRW 7,090.00 | +2.90% | KRW 6,910.00 | KRW 7,140.00 | KRW 6,910.00 | 53.33K |
| 2026-05-21 | KRW 6,890.00 | -0.72% | KRW 6,970.00 | KRW 7,100.00 | KRW 6,870.00 | 63.68K |