Haisung Aero-Robotics Co., Ltd. 059270
KRX · South Korea · Producer Manufacturing
KRW 5,480.00-40.00 (-0.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,480.00 | -0.72% | KRW 5,550.00 | KRW 5,640.00 | KRW 5,450.00 | 34.70K |
| 2026-10-01 | KRW 5,520.00 | +1.28% | KRW 5,450.00 | KRW 5,640.00 | KRW 5,340.00 | 27.73K |
| 2026-09-30 | KRW 5,450.00 | +4.81% | KRW 5,200.00 | KRW 5,480.00 | KRW 5,140.00 | 56.29K |
| 2026-09-29 | KRW 5,200.00 | +0.19% | KRW 5,120.00 | KRW 5,240.00 | KRW 5,070.00 | 25.09K |
| 2026-09-28 | KRW 5,190.00 | +1.37% | KRW 5,130.00 | KRW 5,290.00 | KRW 5,070.00 | 27.54K |
| 2026-09-23 | KRW 5,120.00 | -1.73% | KRW 5,230.00 | KRW 5,250.00 | KRW 5,020.00 | 41.28K |
| 2026-09-22 | KRW 5,210.00 | +0.58% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,070.00 | 36.18K |
| 2026-09-21 | KRW 5,180.00 | +3.91% | KRW 4,980.00 | KRW 5,180.00 | KRW 4,850.00 | 66.40K |
| 2026-09-18 | KRW 4,985.00 | +0.10% | KRW 4,985.00 | KRW 5,060.00 | KRW 4,915.00 | 40.36K |
| 2026-09-17 | KRW 4,980.00 | +0.50% | KRW 4,930.00 | KRW 5,090.00 | KRW 4,910.00 | 58.87K |
| 2026-09-16 | KRW 4,955.00 | +1.54% | KRW 4,860.00 | KRW 4,995.00 | KRW 4,720.00 | 58.22K |
| 2026-09-15 | KRW 4,880.00 | -7.05% | KRW 5,110.00 | KRW 5,190.00 | KRW 3,980.00 | 594.10K |
| 2026-09-14 | KRW 5,250.00 | +0.57% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,020.00 | 51.55K |
| 2026-09-11 | KRW 5,220.00 | -2.97% | KRW 5,270.00 | KRW 5,330.00 | KRW 5,170.00 | 56.79K |
| 2026-09-10 | KRW 5,380.00 | +2.67% | KRW 5,500.00 | KRW 5,620.00 | KRW 5,190.00 | 129.48K |
| 2026-09-09 | KRW 5,240.00 | +0.58% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,200.00 | 24.91K |
| 2026-09-08 | KRW 5,210.00 | -0.95% | KRW 5,370.00 | KRW 5,550.00 | KRW 5,200.00 | 46.94K |
| 2026-09-07 | KRW 5,260.00 | -2.23% | KRW 5,390.00 | KRW 5,420.00 | KRW 5,180.00 | 54.04K |
| 2026-09-04 | KRW 5,380.00 | +3.26% | KRW 5,210.00 | KRW 5,470.00 | KRW 5,210.00 | 38.43K |
| 2026-09-03 | KRW 5,210.00 | -2.98% | KRW 5,300.00 | KRW 5,400.00 | KRW 5,190.00 | 50.68K |
| 2026-09-02 | KRW 5,370.00 | -3.76% | KRW 5,400.00 | KRW 5,490.00 | KRW 5,320.00 | 38.38K |
| 2026-09-01 | KRW 5,580.00 | -0.36% | KRW 5,600.00 | KRW 5,760.00 | KRW 5,410.00 | 32.00K |
| 2026-08-31 | KRW 5,600.00 | 0.00% | KRW 5,640.00 | KRW 5,690.00 | KRW 5,370.00 | 27.45K |
| 2026-08-28 | KRW 5,600.00 | 0.00% | KRW 5,600.00 | KRW 5,710.00 | KRW 5,450.00 | 23.94K |
| 2026-08-27 | KRW 5,600.00 | -1.41% | KRW 5,690.00 | KRW 5,790.00 | KRW 5,600.00 | 23.96K |
| 2026-08-26 | KRW 5,680.00 | +0.71% | KRW 5,640.00 | KRW 5,780.00 | KRW 5,550.00 | 34.56K |
| 2026-08-25 | KRW 5,640.00 | +2.55% | KRW 5,620.00 | KRW 5,740.00 | KRW 5,260.00 | 37.15K |
| 2026-08-24 | KRW 5,500.00 | -2.31% | KRW 5,630.00 | KRW 5,790.00 | KRW 5,410.00 | 54.21K |
| 2026-08-21 | KRW 5,630.00 | -4.74% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,520.00 | 42.42K |
| 2026-08-20 | KRW 5,910.00 | -0.67% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,730.00 | 53.15K |
| 2026-08-19 | KRW 5,950.00 | -1.16% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,520.00 | 34.42K |
| 2026-08-18 | KRW 6,020.00 | -4.90% | KRW 6,490.00 | KRW 6,490.00 | KRW 5,820.00 | 73.81K |
| 2026-08-14 | KRW 6,330.00 | +1.44% | KRW 6,220.00 | KRW 6,520.00 | KRW 6,190.00 | 72.28K |
| 2026-08-13 | KRW 6,240.00 | -0.64% | KRW 6,330.00 | KRW 6,390.00 | KRW 6,160.00 | 42.96K |
| 2026-08-12 | KRW 6,280.00 | +1.29% | KRW 6,200.00 | KRW 6,310.00 | KRW 6,060.00 | 46.88K |
| 2026-08-11 | KRW 6,200.00 | +0.32% | KRW 6,180.00 | KRW 6,290.00 | KRW 6,060.00 | 40.74K |
| 2026-08-10 | KRW 6,180.00 | +5.46% | KRW 5,870.00 | KRW 6,200.00 | KRW 5,860.00 | 67.19K |
| 2026-08-07 | KRW 5,860.00 | -1.01% | KRW 5,920.00 | KRW 6,030.00 | KRW 5,800.00 | 60.14K |
| 2026-08-06 | KRW 5,920.00 | -2.31% | KRW 6,090.00 | KRW 6,360.00 | KRW 5,700.00 | 230.06K |
| 2026-08-05 | KRW 6,060.00 | +5.57% | KRW 5,810.00 | KRW 6,070.00 | KRW 5,700.00 | 77.57K |
| 2026-08-04 | KRW 5,740.00 | +4.17% | KRW 5,280.00 | KRW 5,770.00 | KRW 5,260.00 | 42.59K |
| 2026-08-03 | KRW 5,510.00 | +4.55% | KRW 5,310.00 | KRW 5,650.00 | KRW 5,110.00 | 85.85K |
| 2026-07-31 | KRW 5,270.00 | +11.65% | KRW 4,740.00 | KRW 5,340.00 | KRW 4,740.00 | 75.03K |
| 2026-07-30 | KRW 4,720.00 | -4.74% | KRW 4,700.00 | KRW 5,050.00 | KRW 4,700.00 | 117.67K |
| 2026-07-29 | KRW 4,955.00 | -0.90% | KRW 5,240.00 | KRW 5,400.00 | KRW 4,605.00 | 101.98K |
| 2026-07-28 | KRW 5,000.00 | -7.75% | KRW 5,420.00 | KRW 5,420.00 | KRW 4,910.00 | 85.49K |
| 2026-07-27 | KRW 5,420.00 | +2.26% | KRW 5,270.00 | KRW 5,440.00 | KRW 5,030.00 | 129.61K |
| 2026-07-24 | KRW 5,300.00 | -6.03% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,100.00 | 68.26K |
| 2026-07-23 | KRW 5,640.00 | +3.11% | KRW 5,700.00 | KRW 5,770.00 | KRW 5,440.00 | 74.39K |
| 2026-07-22 | KRW 5,470.00 | +0.55% | KRW 5,860.00 | KRW 5,940.00 | KRW 5,470.00 | 151.48K |
| 2026-07-21 | KRW 5,440.00 | +7.09% | KRW 5,040.00 | KRW 5,500.00 | KRW 4,885.00 | 65.07K |
| 2026-07-20 | KRW 5,080.00 | -5.58% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,000.00 | 70.50K |
| 2026-07-16 | KRW 5,380.00 | -5.61% | KRW 5,670.00 | KRW 5,700.00 | KRW 5,300.00 | 58.79K |
| 2026-07-15 | KRW 5,700.00 | +4.59% | KRW 5,450.00 | KRW 5,760.00 | KRW 5,450.00 | 54.33K |
| 2026-07-14 | KRW 5,450.00 | -2.50% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,280.00 | 85.50K |
| 2026-07-13 | KRW 5,590.00 | -0.18% | KRW 5,570.00 | KRW 5,830.00 | KRW 5,320.00 | 93.77K |
| 2026-07-10 | KRW 5,600.00 | -2.44% | KRW 5,700.00 | KRW 5,890.00 | KRW 5,580.00 | 120.69K |
| 2026-07-09 | KRW 5,740.00 | +4.94% | KRW 5,470.00 | KRW 5,780.00 | KRW 5,290.00 | 80.27K |
| 2026-07-08 | KRW 5,470.00 | -7.29% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,350.00 | 77.84K |
| 2026-07-07 | KRW 5,900.00 | -1.83% | KRW 5,810.00 | KRW 6,090.00 | KRW 5,570.00 | 65.85K |
| 2026-07-06 | KRW 6,010.00 | -0.83% | KRW 6,100.00 | KRW 6,140.00 | KRW 5,750.00 | 38.82K |
| 2026-07-03 | KRW 6,060.00 | +4.30% | KRW 5,810.00 | KRW 6,100.00 | KRW 5,490.00 | 92.47K |
| 2026-07-02 | KRW 5,810.00 | -8.07% | KRW 6,120.00 | KRW 6,320.00 | KRW 5,700.00 | 110.05K |
| 2026-07-01 | KRW 6,320.00 | -2.32% | KRW 6,460.00 | KRW 6,690.00 | KRW 6,200.00 | 52.14K |
| 2026-06-30 | KRW 6,470.00 | -0.77% | KRW 6,520.00 | KRW 6,700.00 | KRW 6,360.00 | 48.42K |
| 2026-06-29 | KRW 6,520.00 | +7.24% | KRW 5,740.00 | KRW 6,590.00 | KRW 5,740.00 | 67.82K |
| 2026-06-26 | KRW 6,080.00 | -5.00% | KRW 6,620.00 | KRW 6,620.00 | KRW 5,920.00 | 97.69K |
| 2026-06-25 | KRW 6,400.00 | -6.30% | KRW 6,830.00 | KRW 7,170.00 | KRW 6,390.00 | 66.16K |
| 2026-06-24 | KRW 6,830.00 | +4.27% | KRW 6,560.00 | KRW 6,870.00 | KRW 6,530.00 | 84.90K |
| 2026-06-23 | KRW 6,550.00 | -12.32% | KRW 7,410.00 | KRW 7,410.00 | KRW 6,510.00 | 118.35K |
| 2026-06-22 | KRW 7,470.00 | -0.53% | KRW 7,510.00 | KRW 7,540.00 | KRW 7,110.00 | 94.98K |
| 2026-06-19 | KRW 7,510.00 | -1.96% | KRW 7,660.00 | KRW 7,800.00 | KRW 7,190.00 | 122.38K |
| 2026-06-18 | KRW 7,660.00 | -2.54% | KRW 7,770.00 | KRW 7,860.00 | KRW 7,580.00 | 83.24K |
| 2026-06-17 | KRW 7,860.00 | -1.75% | KRW 7,990.00 | KRW 8,040.00 | KRW 7,660.00 | 66.23K |
| 2026-06-16 | KRW 8,000.00 | +0.50% | KRW 8,130.00 | KRW 8,140.00 | KRW 7,850.00 | 79.77K |
| 2026-06-15 | KRW 7,960.00 | +0.51% | KRW 8,080.00 | KRW 8,280.00 | KRW 7,840.00 | 110.10K |
| 2026-06-12 | KRW 7,920.00 | +5.60% | KRW 7,670.00 | KRW 8,200.00 | KRW 7,670.00 | 165.16K |
| 2026-06-11 | KRW 7,500.00 | +0.67% | KRW 7,450.00 | KRW 7,570.00 | KRW 7,220.00 | 89.04K |
| 2026-06-10 | KRW 7,450.00 | -6.64% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,200.00 | 174.93K |
| 2026-06-09 | KRW 7,980.00 | +3.23% | KRW 7,500.00 | KRW 8,190.00 | KRW 7,500.00 | 181.61K |
| 2026-06-08 | KRW 7,730.00 | -8.95% | KRW 8,350.00 | KRW 8,350.00 | KRW 7,620.00 | 200.24K |
| 2026-06-05 | KRW 8,490.00 | -4.07% | KRW 8,840.00 | KRW 8,840.00 | KRW 8,360.00 | 154.65K |
| 2026-06-04 | KRW 8,850.00 | -5.04% | KRW 9,210.00 | KRW 9,270.00 | KRW 8,690.00 | 210.39K |
| 2026-06-02 | KRW 9,320.00 | -3.42% | KRW 9,800.00 | KRW 10,270.00 | KRW 8,970.00 | 347.17K |
| 2026-06-01 | KRW 9,650.00 | +13.13% | KRW 8,530.00 | KRW 10,720.00 | KRW 8,530.00 | 1.42M |
| 2026-05-29 | KRW 8,530.00 | -10.49% | KRW 9,550.00 | KRW 9,690.00 | KRW 8,510.00 | 299.93K |
| 2026-05-28 | KRW 9,530.00 | -3.05% | KRW 9,930.00 | KRW 10,150.00 | KRW 9,080.00 | 245.62K |
| 2026-05-27 | KRW 9,830.00 | -11.52% | KRW 11,020.00 | KRW 11,080.00 | KRW 9,760.00 | 486.35K |
| 2026-05-26 | KRW 11,110.00 | -0.45% | KRW 11,160.00 | KRW 11,650.00 | KRW 10,880.00 | 385.87K |
| 2026-05-22 | KRW 11,160.00 | -1.15% | KRW 11,540.00 | KRW 11,540.00 | KRW 10,760.00 | 382.79K |