TipRanks
Go Ultimate55% OFF

Haisung Aero-Robotics Co., Ltd. (059270) Historical Prices

KR:059270 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,220.004,465.004,065.004,065.004,065.00-7.61%56,3601.09
Oct 29, 20264,595.004,635.004,270.004,400.004,400.00-3.93%42,9280.82
Oct 28, 20264,410.004,900.004,330.004,580.004,580.00+4.81%133,8422.61
Oct 27, 20264,405.004,640.004,185.004,370.004,370.00-2.46%63,3671.22
Oct 26, 20264,550.004,600.004,460.004,480.004,480.00-1.32%10,8030.20
Oct 23, 20264,695.004,695.004,455.004,540.004,540.00-2.47%28,2420.52
Oct 22, 20265,200.005,200.004,610.004,655.004,655.00-3.02%20,3400.36
Oct 21, 20264,650.004,800.004,650.004,800.004,800.00+1.80%14,5420.25
Oct 20, 20264,895.004,897.004,665.004,715.004,715.00-2.98%25,5970.44
Oct 19, 20264,890.004,890.004,670.004,860.004,860.00+1.89%12,6910.21
Oct 16, 20264,500.004,850.004,500.004,770.004,770.00+5.30%19,4510.32
Oct 15, 20264,740.004,740.004,410.004,530.004,530.00-4.43%49,7330.81
Oct 14, 20264,640.004,840.004,640.004,740.004,740.00+0.00%16,4920.27
Oct 13, 20264,840.004,840.004,550.004,740.004,740.00-2.07%32,6710.53
Oct 12, 20265,120.005,120.004,840.004,840.004,840.00-5.84%37,1590.60
Oct 09, 20265,140.005,300.005,050.005,140.005,140.00+0.00%00.00
Oct 08, 20265,280.005,300.005,050.005,140.005,140.00-1.15%30,7670.48
Oct 07, 20265,500.005,520.005,200.005,200.005,200.00-5.11%22,8980.35
Oct 06, 20265,550.005,550.005,420.005,480.005,480.00+0.00%24,8340.37
Oct 05, 20265,480.005,640.005,450.005,480.005,480.00+0.00%00.00
Oct 02, 20265,550.005,640.005,450.005,480.005,480.00-0.72%33,7850.50
Oct 01, 20265,450.005,640.005,340.005,520.005,520.00+1.28%27,7270.41
Sep 30, 20265,200.005,480.005,140.005,450.005,450.00+4.81%56,2870.82
Sep 29, 20265,120.005,240.005,070.005,200.005,200.00+0.19%25,0890.36
Sep 28, 20265,130.005,290.005,070.005,190.005,190.00+1.37%27,5380.39
Sep 25, 20265,120.005,250.005,020.005,120.005,120.00+0.00%00.00
Sep 24, 20265,120.005,250.005,020.005,120.005,120.00+0.00%00.00
Sep 23, 20265,230.005,250.005,020.005,120.005,120.00-1.73%41,2820.56
Sep 22, 20265,260.005,260.005,070.005,210.005,210.00+0.58%36,1820.49
Sep 21, 20264,980.005,180.004,850.005,180.005,180.00+3.91%66,3950.90
Sep 18, 20264,985.005,060.004,915.004,985.004,985.00+0.10%40,3610.54
Sep 17, 20264,930.005,090.004,910.004,980.004,980.00+0.50%58,8650.78
Sep 16, 20264,860.004,995.004,720.004,955.004,955.00+1.54%58,2180.76
Sep 15, 20265,110.005,190.003,980.004,880.004,880.00-7.05%579,9108.40
Sep 14, 20265,180.005,250.005,020.005,250.005,250.00+0.57%51,5510.74
Sep 11, 20265,270.005,330.005,170.005,220.005,220.00-2.97%56,7910.82
Sep 10, 20265,500.005,620.005,190.005,380.005,380.00+2.67%129,4831.87
Sep 09, 20265,210.005,300.005,200.005,240.005,240.00+0.58%24,9120.35
Sep 08, 20265,370.005,550.005,200.005,210.005,210.00-0.95%46,9380.65
Sep 07, 20265,390.005,420.005,180.005,260.005,260.00-2.23%54,0420.73
Sep 04, 20265,210.005,470.005,210.005,380.005,380.00+3.26%38,4330.50
Sep 03, 20265,300.005,400.005,190.005,210.005,210.00-2.98%50,6760.64
Sep 02, 20265,400.005,490.005,320.005,370.005,370.00-3.76%38,3840.48
Sep 01, 20265,600.005,760.005,410.005,580.005,580.00-0.36%31,9970.38
Aug 31, 20265,640.005,690.005,370.005,600.005,600.00+0.00%27,4480.33
Aug 28, 20265,600.005,710.005,450.005,600.005,600.00+0.00%23,9360.27
Aug 27, 20265,690.005,790.005,600.005,600.005,600.00-1.41%23,9550.22
Aug 26, 20265,640.005,780.005,550.005,680.005,680.00+0.71%34,5560.30
Aug 25, 20265,620.005,740.005,260.005,640.005,640.00+2.55%37,1520.32
Aug 24, 20265,630.005,790.005,410.005,500.005,500.00-2.31%54,2050.43