Stock listing
KRX:059270 Haisung Aero-Robotics Co., Ltd. (해성에어로보틱스) 주가
Follow Haisung Aero-Robotics Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:059270
₩4,065.00 KRW -335.00 (-7.6%)
Close on Oct 30, 2026
- Day range
- ₩4,065.00 – ₩4,465.00 KRWOct 30, 2026
- Volume
- 54,578 sharesOct 30, 2026
- Market cap
- ₩45.39B KRWAt the close on Oct 30, 2026 · price × 11.17M shares outstanding
- 52-week range
- ₩3,980.00 – ₩21,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩303.8M KRWMedian day 41,174 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:059270 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,065.00 | -335.00 | -7.6% | ₩4,220.00 | ₩4,465.00 | ₩4,065.00 | 54,578 | |
| ₩4,400.00 | -180.00 | -3.9% | ₩4,595.00 | ₩4,635.00 | ₩4,270.00 | 41,066 | |
| ₩4,580.00 | +210.00 | +4.8% | ₩4,410.00 | ₩4,900.00 | ₩4,330.00 | 128,496 | |
| ₩4,370.00 | -110.00 | -2.5% | ₩4,405.00 | ₩4,640.00 | ₩4,185.00 | 62,027 | |
| ₩4,480.00 | -60.00 | -1.3% | ₩4,550.00 | ₩4,600.00 | ₩4,460.00 | 9,732 | |
| ₩4,540.00 | -115.00 | -2.5% | ₩4,695.00 | ₩4,695.00 | ₩4,455.00 | 28,066 | |
| ₩4,655.00 | -145.00 | -3.0% | ₩5,200.00 | ₩5,200.00 | ₩4,610.00 | 20,116 | |
| ₩4,800.00 | +85.00 | +1.8% | ₩4,650.00 | ₩4,800.00 | ₩4,650.00 | 14,435 | |
| ₩4,715.00 | -145.00 | -3.0% | ₩4,895.00 | ₩4,897.00 | ₩4,665.00 | 25,374 | |
| ₩4,860.00 | +90.00 | +1.9% | ₩4,890.00 | ₩4,890.00 | ₩4,670.00 | 11,799 | |
| ₩4,770.00 | +240.00 | +5.3% | ₩4,500.00 | ₩4,850.00 | ₩4,500.00 | 18,078 | |
| ₩4,530.00 | -210.00 | -4.4% | ₩4,740.00 | ₩4,740.00 | ₩4,410.00 | 49,733 | |
| ₩4,740.00 | 0.00 | 0.0% | ₩4,640.00 | ₩4,840.00 | ₩4,640.00 | 16,492 | |
| ₩4,740.00 | -100.00 | -2.1% | ₩4,840.00 | ₩4,840.00 | ₩4,550.00 | 32,671 | |
| ₩4,840.00 | -300.00 | -5.8% | ₩5,120.00 | ₩5,120.00 | ₩4,840.00 | 37,159 | |
| ₩5,140.00 | -60.00 | -1.2% | ₩5,280.00 | ₩5,300.00 | ₩5,050.00 | 30,767 | |
| ₩5,200.00 | -280.00 | -5.1% | ₩5,500.00 | ₩5,520.00 | ₩5,200.00 | 22,898 | |
| ₩5,480.00 | 0.00 | 0.0% | ₩5,550.00 | ₩5,550.00 | ₩5,420.00 | 24,834 | |
| ₩5,480.00 | -40.00 | -0.7% | ₩5,550.00 | ₩5,640.00 | ₩5,450.00 | 33,785 | |
| ₩5,520.00 | +70.00 | +1.3% | ₩5,450.00 | ₩5,640.00 | ₩5,340.00 | 27,727 | |
| ₩5,450.00 | +250.00 | +4.8% | ₩5,200.00 | ₩5,480.00 | ₩5,140.00 | 56,287 | |
| ₩5,200.00 | +10.00 | +0.2% | ₩5,120.00 | ₩5,240.00 | ₩5,070.00 | 25,089 | |
| ₩5,190.00 | +70.00 | +1.4% | ₩5,130.00 | ₩5,290.00 | ₩5,070.00 | 27,538 | |
| ₩5,120.00 | -90.00 | -1.7% | ₩5,230.00 | ₩5,250.00 | ₩5,020.00 | 41,282 | |
| ₩5,210.00 | +30.00 | +0.6% | ₩5,260.00 | ₩5,260.00 | ₩5,070.00 | 36,182 | |
| ₩5,180.00 | +195.00 | +3.9% | ₩4,980.00 | ₩5,180.00 | ₩4,850.00 | 66,395 | |
| ₩4,985.00 | +5.00 | +0.1% | ₩4,985.00 | ₩5,060.00 | ₩4,915.00 | 40,361 | |
| ₩4,980.00 | +25.00 | +0.5% | ₩4,930.00 | ₩5,090.00 | ₩4,910.00 | 58,865 | |
| ₩4,955.00 | +75.00 | +1.5% | ₩4,860.00 | ₩4,995.00 | ₩4,720.00 | 58,218 | |
| ₩4,880.00 | -370.00 | -7.0% | ₩5,110.00 | ₩5,190.00 | ₩3,980.00 | 579,910 | |
| ₩5,250.00 | +30.00 | +0.6% | ₩5,180.00 | ₩5,250.00 | ₩5,020.00 | 51,551 | |
| ₩5,220.00 | -160.00 | -3.0% | ₩5,270.00 | ₩5,330.00 | ₩5,170.00 | 56,791 | |
| ₩5,380.00 | +140.00 | +2.7% | ₩5,500.00 | ₩5,620.00 | ₩5,190.00 | 129,483 | |
| ₩5,240.00 | +30.00 | +0.6% | ₩5,210.00 | ₩5,300.00 | ₩5,200.00 | 24,912 | |
| ₩5,210.00 | -50.00 | -1.0% | ₩5,370.00 | ₩5,550.00 | ₩5,200.00 | 46,938 | |
| ₩5,260.00 | -120.00 | -2.2% | ₩5,390.00 | ₩5,420.00 | ₩5,180.00 | 54,042 | |
| ₩5,380.00 | +170.00 | +3.3% | ₩5,210.00 | ₩5,470.00 | ₩5,210.00 | 38,433 | |
| ₩5,210.00 | -160.00 | -3.0% | ₩5,300.00 | ₩5,400.00 | ₩5,190.00 | 50,676 | |
| ₩5,370.00 | -210.00 | -3.8% | ₩5,400.00 | ₩5,490.00 | ₩5,320.00 | 38,384 | |
| ₩5,580.00 | -20.00 | -0.4% | ₩5,600.00 | ₩5,760.00 | ₩5,410.00 | 31,997 | |
| ₩5,600.00 | 0.00 | 0.0% | ₩5,640.00 | ₩5,690.00 | ₩5,370.00 | 27,448 | |
| ₩5,600.00 | 0.00 | 0.0% | ₩5,600.00 | ₩5,710.00 | ₩5,450.00 | 23,936 | |
| ₩5,600.00 | -80.00 | -1.4% | ₩5,690.00 | ₩5,790.00 | ₩5,600.00 | 23,955 | |
| ₩5,680.00 | +40.00 | +0.7% | ₩5,640.00 | ₩5,780.00 | ₩5,550.00 | 34,556 | |
| ₩5,640.00 | +140.00 | +2.5% | ₩5,620.00 | ₩5,740.00 | ₩5,260.00 | 37,152 | |
| ₩5,500.00 | -130.00 | -2.3% | ₩5,630.00 | ₩5,790.00 | ₩5,410.00 | 54,205 | |
| ₩5,630.00 | -280.00 | -4.7% | ₩5,880.00 | ₩5,880.00 | ₩5,520.00 | 42,415 | |
| ₩5,910.00 | -40.00 | -0.7% | ₩5,990.00 | ₩6,000.00 | ₩5,730.00 | 53,154 | |
| ₩5,950.00 | -70.00 | -1.2% | ₩5,980.00 | ₩5,980.00 | ₩5,520.00 | 34,421 | |
| ₩6,020.00 | -310.00 | -4.9% | ₩6,490.00 | ₩6,490.00 | ₩5,820.00 | 73,806 | |
| ₩6,330.00 | +90.00 | +1.4% | ₩6,220.00 | ₩6,520.00 | ₩6,190.00 | 72,280 | |
| ₩6,240.00 | -40.00 | -0.6% | ₩6,330.00 | ₩6,390.00 | ₩6,160.00 | 42,961 | |
| ₩6,280.00 | +80.00 | +1.3% | ₩6,200.00 | ₩6,310.00 | ₩6,060.00 | 46,875 | |
| ₩6,200.00 | +20.00 | +0.3% | ₩6,180.00 | ₩6,290.00 | ₩6,060.00 | 40,741 | |
| ₩6,180.00 | +320.00 | +5.5% | ₩5,870.00 | ₩6,200.00 | ₩5,860.00 | 67,190 | |
| ₩5,860.00 | -60.00 | -1.0% | ₩5,920.00 | ₩6,030.00 | ₩5,800.00 | 60,141 | |
| ₩5,920.00 | -140.00 | -2.3% | ₩6,090.00 | ₩6,360.00 | ₩5,700.00 | 230,061 | |
| ₩6,060.00 | +320.00 | +5.6% | ₩5,810.00 | ₩6,070.00 | ₩5,700.00 | 77,565 | |
| ₩5,740.00 | +230.00 | +4.2% | ₩5,280.00 | ₩5,770.00 | ₩5,260.00 | 42,588 | |
| ₩5,510.00 | +240.00 | +4.6% | ₩5,310.00 | ₩5,650.00 | ₩5,110.00 | 85,845 | |
| ₩5,270.00 | +550.00 | +11.7% | ₩4,740.00 | ₩5,340.00 | ₩4,740.00 | 75,030 | |
| ₩4,720.00 | -235.00 | -4.7% | ₩4,700.00 | ₩5,050.00 | ₩4,700.00 | 117,672 |
- Ticker
- KRX:059270
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
Haisung Aero-Robotics Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Haisung Aero-Robotics Co., Ltd.