Haisung Aero-Robotics Co., Ltd. (KOSDAQ:059270)
South Korea
· Delayed Price · Currency is KRW 8,530.00
+70.00 (0.83%)
At close: Dec 5, 2025
Haisung Aero-Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,530.00 | 8,800.00 | 8,270.00 | 8,460.00 | 8,460.00 | 1.32% | 683,631 |
| Dec 3, 2025 | 8,390.00 | 8,570.00 | 8,170.00 | 8,350.00 | 8,350.00 | -0.36% | 272,990 |
| Dec 2, 2025 | 8,330.00 | 8,500.00 | 8,100.00 | 8,380.00 | 8,380.00 | 1.82% | 286,354 |
| Dec 1, 2025 | 8,650.00 | 8,870.00 | 8,200.00 | 8,230.00 | 8,230.00 | -0.24% | 816,392 |
| Nov 28, 2025 | 7,510.00 | 8,440.00 | 7,510.00 | 8,250.00 | 8,250.00 | 10.89% | 818,188 |
| Nov 27, 2025 | 7,340.00 | 7,540.00 | 7,250.00 | 7,440.00 | 7,440.00 | 1.50% | 182,968 |
| Nov 26, 2025 | 7,170.00 | 7,350.00 | 7,120.00 | 7,330.00 | 7,330.00 | 2.81% | 158,561 |
| Nov 25, 2025 | 7,540.00 | 7,630.00 | 7,070.00 | 7,130.00 | 7,130.00 | -3.78% | 254,260 |
| Nov 24, 2025 | 7,280.00 | 7,760.00 | 7,050.00 | 7,410.00 | 7,410.00 | 2.92% | 275,373 |
| Nov 21, 2025 | 7,170.00 | 7,450.00 | 7,020.00 | 7,200.00 | 7,200.00 | -2.31% | 237,852 |
| Nov 20, 2025 | 7,490.00 | 7,720.00 | 7,350.00 | 7,370.00 | 7,370.00 | -1.21% | 185,311 |
| Nov 19, 2025 | 7,840.00 | 7,930.00 | 7,240.00 | 7,460.00 | 7,460.00 | -2.10% | 206,972 |
| Nov 18, 2025 | 7,750.00 | 8,000.00 | 7,500.00 | 7,620.00 | 7,620.00 | -1.55% | 194,257 |
| Nov 17, 2025 | 7,790.00 | 7,870.00 | 7,510.00 | 7,740.00 | 7,740.00 | 1.18% | 144,572 |
| Nov 14, 2025 | 7,930.00 | 7,950.00 | 7,610.00 | 7,650.00 | 7,650.00 | -4.61% | 213,773 |
| Nov 13, 2025 | 8,020.00 | 8,180.00 | 7,810.00 | 8,020.00 | 8,020.00 | 0.50% | 198,598 |
| Nov 12, 2025 | 8,200.00 | 8,200.00 | 7,880.00 | 7,980.00 | 7,980.00 | -1.72% | 237,164 |
| Nov 11, 2025 | 8,400.00 | 8,640.00 | 8,040.00 | 8,120.00 | 8,120.00 | -4.25% | 334,352 |
| Nov 10, 2025 | 8,560.00 | 8,680.00 | 8,230.00 | 8,480.00 | 8,480.00 | -0.24% | 152,245 |
| Nov 7, 2025 | 8,180.00 | 8,750.00 | 8,180.00 | 8,500.00 | 8,500.00 | -2.19% | 235,920 |
| Nov 6, 2025 | 9,080.00 | 9,080.00 | 8,460.00 | 8,690.00 | 8,690.00 | -1.92% | 279,506 |
| Nov 5, 2025 | 9,400.00 | 9,540.00 | 8,350.00 | 8,860.00 | 8,860.00 | -7.42% | 550,294 |
| Nov 4, 2025 | 9,820.00 | 9,830.00 | 9,460.00 | 9,570.00 | 9,570.00 | -3.53% | 477,024 |
| Nov 3, 2025 | 9,710.00 | 10,400.00 | 9,690.00 | 9,920.00 | 9,920.00 | 2.27% | 920,141 |
| Oct 31, 2025 | 9,830.00 | 10,010.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.00% | 500,130 |
| Oct 30, 2025 | 10,060.00 | 10,100.00 | 9,330.00 | 9,510.00 | 9,510.00 | -5.09% | 628,849 |
| Oct 29, 2025 | 9,870.00 | 10,850.00 | 9,870.00 | 10,020.00 | 10,020.00 | 2.04% | 1,131,517 |
| Oct 28, 2025 | 10,270.00 | 10,320.00 | 9,770.00 | 9,820.00 | 9,820.00 | -4.10% | 456,036 |
| Oct 27, 2025 | 10,130.00 | 10,400.00 | 9,770.00 | 10,240.00 | 10,240.00 | 1.59% | 817,926 |
| Oct 24, 2025 | 9,950.00 | 10,190.00 | 9,720.00 | 10,080.00 | 10,080.00 | 2.34% | 829,460 |
| Oct 23, 2025 | 9,760.00 | 10,170.00 | 9,470.00 | 9,850.00 | 9,850.00 | 2.50% | 870,656 |
| Oct 22, 2025 | 9,330.00 | 10,200.00 | 8,970.00 | 9,610.00 | 9,610.00 | 4.00% | 1,111,799 |
| Oct 21, 2025 | 10,190.00 | 10,190.00 | 9,180.00 | 9,240.00 | 9,240.00 | -5.81% | 741,053 |
| Oct 20, 2025 | 9,160.00 | 9,900.00 | 8,970.00 | 9,810.00 | 9,810.00 | 7.10% | 1,171,816 |
| Oct 17, 2025 | 9,520.00 | 10,230.00 | 9,000.00 | 9,160.00 | 9,160.00 | -6.82% | 1,035,999 |
| Oct 16, 2025 | 10,720.00 | 11,100.00 | 9,520.00 | 9,830.00 | 9,830.00 | -8.22% | 1,551,556 |
| Oct 15, 2025 | 11,300.00 | 11,300.00 | 10,270.00 | 10,710.00 | 10,710.00 | -0.46% | 1,711,915 |
| Oct 14, 2025 | 9,800.00 | 11,350.00 | 9,780.00 | 10,760.00 | 10,760.00 | 10.81% | 3,040,714 |
| Oct 13, 2025 | 8,400.00 | 10,430.00 | 8,020.00 | 9,710.00 | 9,710.00 | 14.78% | 4,938,648 |
| Oct 10, 2025 | 7,100.00 | 8,800.00 | 7,020.00 | 8,460.00 | 8,460.00 | 22.61% | 3,376,219 |
| Oct 2, 2025 | 6,820.00 | 6,930.00 | 6,680.00 | 6,900.00 | 6,900.00 | 1.32% | 187,123 |
| Oct 1, 2025 | 7,130.00 | 7,190.00 | 6,790.00 | 6,810.00 | 6,810.00 | -4.49% | 358,245 |
| Sep 30, 2025 | 7,210.00 | 7,230.00 | 6,930.00 | 7,130.00 | 7,130.00 | -0.42% | 315,215 |
| Sep 29, 2025 | 6,950.00 | 7,570.00 | 6,850.00 | 7,160.00 | 7,160.00 | 7.19% | 1,162,353 |
| Sep 26, 2025 | 6,680.00 | 7,450.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.60% | 1,315,008 |
| Sep 25, 2025 | 6,650.00 | 6,850.00 | 6,550.00 | 6,640.00 | 6,640.00 | 0.61% | 197,075 |
| Sep 24, 2025 | 6,780.00 | 6,820.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.93% | 205,234 |
| Sep 23, 2025 | 7,080.00 | 7,080.00 | 6,670.00 | 6,730.00 | 6,730.00 | -3.30% | 267,322 |
| Sep 22, 2025 | 6,930.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1.90% | 338,832 |
| Sep 19, 2025 | 7,050.00 | 7,090.00 | 6,660.00 | 6,830.00 | 6,830.00 | -2.43% | 397,970 |