Haesung Optics Co., Ltd. 076610
KRX · South Korea · Electronic Technology
KRW 1,144.00+44.00 (+4.00%)
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 1,144.00 | +4.00% | KRW 1,110.00 | KRW 1,151.00 | KRW 1,095.00 | 623.41K |
| 2026-10-01 | KRW 1,100.00 | -0.81% | KRW 1,095.00 | KRW 1,123.00 | KRW 1,095.00 | 487.49K |
| 2026-09-30 | KRW 1,109.00 | -1.16% | KRW 1,125.00 | KRW 1,132.00 | KRW 1,102.00 | 453.89K |
| 2026-09-29 | KRW 1,122.00 | -2.43% | KRW 1,161.00 | KRW 1,168.00 | KRW 1,082.00 | 706.39K |
| 2026-09-28 | KRW 1,150.00 | +2.40% | KRW 1,122.00 | KRW 1,162.00 | KRW 1,120.00 | 374.96K |
| 2026-09-23 | KRW 1,123.00 | -1.32% | KRW 1,142.00 | KRW 1,168.00 | KRW 1,110.00 | 614.14K |
| 2026-09-22 | KRW 1,138.00 | -2.40% | KRW 1,182.00 | KRW 1,199.00 | KRW 1,121.00 | 936.08K |
| 2026-09-21 | KRW 1,166.00 | +0.34% | KRW 1,167.00 | KRW 1,200.00 | KRW 1,162.00 | 548.13K |
| 2026-09-18 | KRW 1,162.00 | -2.27% | KRW 1,200.00 | KRW 1,227.00 | KRW 1,100.00 | 931.54K |
| 2026-09-17 | KRW 1,189.00 | -2.14% | KRW 1,215.00 | KRW 1,227.00 | KRW 1,180.00 | 639.19K |
| 2026-09-16 | KRW 1,215.00 | -5.96% | KRW 1,304.00 | KRW 1,307.00 | KRW 1,210.00 | 1.11M |
| 2026-09-15 | KRW 1,292.00 | -2.64% | KRW 1,360.00 | KRW 1,379.00 | KRW 1,281.00 | 799.34K |
| 2026-09-14 | KRW 1,327.00 | +6.24% | KRW 1,249.00 | KRW 1,375.00 | KRW 1,237.00 | 1.89M |
| 2026-09-11 | KRW 1,249.00 | -0.40% | KRW 1,206.00 | KRW 1,287.00 | KRW 1,202.00 | 542.32K |
| 2026-09-10 | KRW 1,254.00 | +4.85% | KRW 1,199.00 | KRW 1,318.00 | KRW 1,189.00 | 1.35M |
| 2026-09-09 | KRW 1,196.00 | 0.00% | KRW 1,200.00 | KRW 1,222.00 | KRW 1,172.00 | 673.75K |
| 2026-09-08 | KRW 1,196.00 | -0.91% | KRW 1,207.00 | KRW 1,223.00 | KRW 1,191.00 | 509.11K |
| 2026-09-07 | KRW 1,207.00 | -0.17% | KRW 1,218.00 | KRW 1,226.00 | KRW 1,180.00 | 444.96K |
| 2026-09-04 | KRW 1,209.00 | +1.51% | KRW 1,191.00 | KRW 1,217.00 | KRW 1,174.00 | 487.42K |
| 2026-09-03 | KRW 1,191.00 | -1.41% | KRW 1,220.00 | KRW 1,232.00 | KRW 1,181.00 | 362.38K |
| 2026-09-02 | KRW 1,208.00 | -2.89% | KRW 1,233.00 | KRW 1,240.00 | KRW 1,200.00 | 541.91K |
| 2026-09-01 | KRW 1,244.00 | -4.82% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,200.00 | 670.23K |
| 2026-08-31 | KRW 1,307.00 | +0.54% | KRW 1,258.00 | KRW 1,326.00 | KRW 1,221.00 | 597.41K |
| 2026-08-28 | KRW 1,300.00 | -0.99% | KRW 1,313.00 | KRW 1,388.00 | KRW 1,260.00 | 775.75K |
| 2026-08-27 | KRW 1,313.00 | -1.94% | KRW 1,330.00 | KRW 1,420.00 | KRW 1,287.00 | 1.17M |
| 2026-08-26 | KRW 1,339.00 | -5.10% | KRW 1,438.00 | KRW 1,438.00 | KRW 1,336.00 | 803.98K |
| 2026-08-25 | KRW 1,411.00 | -0.91% | KRW 1,424.00 | KRW 1,441.00 | KRW 1,343.00 | 645.66K |
| 2026-08-24 | KRW 1,424.00 | -3.26% | KRW 1,480.00 | KRW 1,510.00 | KRW 1,379.00 | 1.18M |
| 2026-08-21 | KRW 1,472.00 | +0.07% | KRW 1,450.00 | KRW 1,583.00 | KRW 1,420.00 | 2.01M |
| 2026-08-20 | KRW 1,471.00 | -4.79% | KRW 1,565.00 | KRW 1,629.00 | KRW 1,471.00 | 1.64M |
| 2026-08-19 | KRW 1,545.00 | +9.19% | KRW 1,322.00 | KRW 1,735.00 | KRW 1,322.00 | 6.90M |
| 2026-08-18 | KRW 1,415.00 | +6.55% | KRW 1,370.00 | KRW 1,549.00 | KRW 1,298.00 | 5.74M |
| 2026-08-14 | KRW 1,328.00 | -1.92% | KRW 1,400.00 | KRW 1,445.00 | KRW 1,310.00 | 2.47M |
| 2026-08-13 | KRW 1,354.00 | +1.04% | KRW 1,351.00 | KRW 1,399.00 | KRW 1,303.00 | 1.85M |
| 2026-08-12 | KRW 1,340.00 | -0.07% | KRW 1,380.00 | KRW 1,396.00 | KRW 1,251.00 | 2.42M |
| 2026-08-11 | KRW 1,341.00 | -2.54% | KRW 1,386.00 | KRW 1,512.00 | KRW 1,293.00 | 9.39M |
| 2026-08-10 | KRW 1,376.00 | +29.93% | KRW 1,100.00 | KRW 1,376.00 | KRW 1,080.00 | 7.53M |
| 2026-08-07 | KRW 1,059.00 | -3.73% | KRW 1,109.00 | KRW 1,125.00 | KRW 1,041.00 | 560.75K |
| 2026-08-06 | KRW 1,100.00 | -5.17% | KRW 1,160.00 | KRW 1,200.00 | KRW 1,099.00 | 1.11M |
| 2026-08-05 | KRW 1,160.00 | +4.98% | KRW 1,142.00 | KRW 1,169.00 | KRW 1,105.00 | 1.73M |
| 2026-08-04 | KRW 1,105.00 | +8.55% | KRW 995.00 | KRW 1,155.00 | KRW 995.00 | 3.68M |
| 2026-08-03 | KRW 1,018.00 | +2.00% | KRW 1,003.00 | KRW 1,050.00 | KRW 977.00 | 770.26K |
| 2026-07-31 | KRW 998.00 | +5.94% | KRW 995.00 | KRW 1,009.00 | KRW 970.00 | 782.52K |
| 2026-07-30 | KRW 942.00 | -3.48% | KRW 958.00 | KRW 999.00 | KRW 938.00 | 602.64K |
| 2026-07-29 | KRW 976.00 | -8.18% | KRW 1,075.00 | KRW 1,099.00 | KRW 954.00 | 1.14M |
| 2026-07-28 | KRW 1,063.00 | -7.57% | KRW 1,140.00 | KRW 1,140.00 | KRW 1,016.00 | 920.67K |
| 2026-07-27 | KRW 1,150.00 | -0.61% | KRW 1,150.00 | KRW 1,217.00 | KRW 1,063.00 | 1.61M |
| 2026-07-24 | KRW 1,157.00 | -9.54% | KRW 1,313.00 | KRW 1,400.00 | KRW 1,130.00 | 4.32M |
| 2026-07-23 | KRW 1,279.00 | +29.98% | KRW 1,010.00 | KRW 1,279.00 | KRW 1,004.00 | 8.44M |
| 2026-07-22 | KRW 984.00 | -3.81% | KRW 1,040.00 | KRW 1,060.00 | KRW 975.00 | 578.87K |
| 2026-07-21 | KRW 1,023.00 | +7.35% | KRW 956.00 | KRW 1,025.00 | KRW 910.00 | 538.81K |
| 2026-07-20 | KRW 953.00 | -3.83% | KRW 980.00 | KRW 1,047.00 | KRW 949.00 | 475.37K |
| 2026-07-16 | KRW 991.00 | -4.62% | KRW 1,017.00 | KRW 1,031.00 | KRW 950.00 | 444.43K |
| 2026-07-15 | KRW 1,039.00 | +16.09% | KRW 912.00 | KRW 1,160.00 | KRW 912.00 | 1.78M |
| 2026-07-14 | KRW 895.00 | -4.89% | KRW 941.00 | KRW 950.00 | KRW 885.00 | 636.06K |
| 2026-07-13 | KRW 941.00 | -7.75% | KRW 1,003.00 | KRW 1,058.00 | KRW 941.00 | 620.52K |
| 2026-07-10 | KRW 1,020.00 | +8.40% | KRW 950.00 | KRW 1,029.00 | KRW 950.00 | 453.47K |
| 2026-07-09 | KRW 941.00 | -1.67% | KRW 958.00 | KRW 984.00 | KRW 935.00 | 340.00K |
| 2026-07-08 | KRW 957.00 | -4.68% | KRW 995.00 | KRW 1,008.00 | KRW 950.00 | 507.31K |
| 2026-07-07 | KRW 1,004.00 | -2.62% | KRW 1,022.00 | KRW 1,032.00 | KRW 980.00 | 478.49K |
| 2026-07-06 | KRW 1,031.00 | -2.55% | KRW 1,058.00 | KRW 1,077.00 | KRW 1,001.00 | 315.94K |
| 2026-07-03 | KRW 1,058.00 | +2.92% | KRW 1,040.00 | KRW 1,065.00 | KRW 970.00 | 553.80K |
| 2026-07-02 | KRW 1,028.00 | -10.22% | KRW 1,139.00 | KRW 1,139.00 | KRW 1,020.00 | 595.32K |
| 2026-07-01 | KRW 1,145.00 | +6.51% | KRW 1,096.00 | KRW 1,159.00 | KRW 1,090.00 | 672.59K |
| 2026-06-30 | KRW 1,075.00 | -3.93% | KRW 1,120.00 | KRW 1,129.00 | KRW 1,075.00 | 445.65K |
| 2026-06-29 | KRW 1,119.00 | +12.01% | KRW 999.00 | KRW 1,119.00 | KRW 999.00 | 836.09K |
| 2026-06-26 | KRW 999.00 | -6.37% | KRW 1,069.00 | KRW 1,085.00 | KRW 965.00 | 1.09M |
| 2026-06-25 | KRW 1,067.00 | +1.23% | KRW 1,060.00 | KRW 1,285.00 | KRW 1,054.00 | 2.32M |
| 2026-06-24 | KRW 1,054.00 | -0.57% | KRW 1,060.00 | KRW 1,085.00 | KRW 1,026.00 | 528.47K |
| 2026-06-23 | KRW 1,060.00 | -5.78% | KRW 1,125.00 | KRW 1,126.00 | KRW 1,030.00 | 848.34K |
| 2026-06-22 | KRW 1,125.00 | -2.09% | KRW 1,145.00 | KRW 1,159.00 | KRW 1,050.00 | 891.82K |
| 2026-06-19 | KRW 1,149.00 | -4.65% | KRW 1,187.00 | KRW 1,190.00 | KRW 1,121.00 | 1.18M |
| 2026-06-18 | KRW 1,205.00 | -6.59% | KRW 1,292.00 | KRW 1,309.00 | KRW 1,200.00 | 1.18M |
| 2026-06-17 | KRW 1,290.00 | +5.31% | KRW 1,224.00 | KRW 1,400.00 | KRW 1,150.00 | 3.62M |
| 2026-06-16 | KRW 1,225.00 | -2.47% | KRW 1,256.00 | KRW 1,271.00 | KRW 1,190.00 | 1.55M |
| 2026-06-15 | KRW 1,256.00 | -0.79% | KRW 1,287.00 | KRW 1,347.00 | KRW 1,216.00 | 1.91M |
| 2026-06-12 | KRW 1,266.00 | -4.09% | KRW 1,370.00 | KRW 1,439.00 | KRW 1,250.00 | 1.52M |
| 2026-06-11 | KRW 1,320.00 | -5.04% | KRW 1,385.00 | KRW 1,385.00 | KRW 1,270.00 | 876.22K |
| 2026-06-10 | KRW 1,390.00 | +0.65% | KRW 1,394.00 | KRW 1,430.00 | KRW 1,260.00 | 5.73K |
| 2026-06-09 | KRW 1,381.00 | -1.57% | KRW 1,450.00 | KRW 1,530.00 | KRW 1,356.00 | 1.31M |
| 2026-06-08 | KRW 1,403.00 | -6.78% | KRW 1,382.00 | KRW 1,502.00 | KRW 1,380.00 | 1.53M |
| 2026-06-05 | KRW 1,505.00 | -5.94% | KRW 1,570.00 | KRW 1,650.00 | KRW 1,494.00 | 1.37M |
| 2026-06-04 | KRW 1,600.00 | -1.78% | KRW 1,629.00 | KRW 1,790.00 | KRW 1,527.00 | 1.35M |
| 2026-06-02 | KRW 1,629.00 | -10.59% | KRW 1,876.00 | KRW 1,888.00 | KRW 1,574.00 | 2.87M |
| 2026-06-01 | KRW 1,822.00 | -5.55% | KRW 1,920.00 | KRW 2,010.00 | KRW 1,740.00 | 2.19M |
| 2026-05-29 | KRW 1,929.00 | -5.90% | KRW 2,150.00 | KRW 2,150.00 | KRW 1,832.00 | 2.20M |
| 2026-05-28 | KRW 2,050.00 | -5.09% | KRW 2,155.00 | KRW 2,295.00 | KRW 1,955.00 | 2.41M |
| 2026-05-27 | KRW 2,160.00 | -16.12% | KRW 2,680.00 | KRW 2,695.00 | KRW 2,135.00 | 4.46M |
| 2026-05-26 | KRW 2,575.00 | +7.29% | KRW 2,420.00 | KRW 2,755.00 | KRW 2,420.00 | 4.51M |
| 2026-05-22 | KRW 2,400.00 | +0.42% | KRW 2,270.00 | KRW 2,450.00 | KRW 2,250.00 | 2.12M |