Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 47,100.00 | 50,600.00 | 47,100.00 | 49,800.00 | 49,800.00 | 76,364 |
| 2026-10-16 | 50,000.00 | 52,000.00 | 47,900.00 | 50,900.00 | 50,900.00 | 87,095 |
| 2026-10-15 | 53,000.00 | 53,800.00 | 48,000.00 | 49,450.00 | 49,450.00 | 160,869 |
| 2026-10-14 | 61,500.00 | 61,900.00 | 56,600.00 | 57,500.00 | 57,500.00 | 108,272 |
| 2026-10-13 | 59,200.00 | 61,500.00 | 57,000.00 | 61,200.00 | 61,200.00 | 133,155 |
| 2026-10-12 | 64,400.00 | 66,200.00 | 62,000.00 | 62,300.00 | 62,300.00 | 90,570 |
| 2026-10-08 | 65,000.00 | 66,400.00 | 64,400.00 | 66,000.00 | 66,000.00 | 139,824 |
| 2026-10-07 | 67,600.00 | 67,700.00 | 63,800.00 | 64,700.00 | 64,700.00 | 262,563 |
| 2026-10-06 | 67,000.00 | 68,300.00 | 64,900.00 | 66,700.00 | 66,700.00 | 128,805 |
| 2026-10-02 | 67,100.00 | 69,200.00 | 63,900.00 | 65,300.00 | 65,300.00 | 187,910 |
| 2026-10-01 | 61,400.00 | 66,700.00 | 60,800.00 | 66,500.00 | 66,500.00 | 163,950 |
| 2026-09-30 | 63,400.00 | 63,900.00 | 61,200.00 | 61,900.00 | 61,900.00 | 135,331 |
| 2026-09-29 | 59,600.00 | 63,100.00 | 59,400.00 | 63,000.00 | 63,000.00 | 184,410 |
| 2026-09-28 | 60,900.00 | 61,500.00 | 59,500.00 | 60,000.00 | 60,000.00 | 128,713 |
| 2026-09-23 | 61,000.00 | 62,300.00 | 60,000.00 | 61,200.00 | 61,200.00 | 191,641 |
| 2026-09-22 | 58,900.00 | 62,300.00 | 58,400.00 | 59,700.00 | 59,700.00 | 329,818 |
| 2026-09-21 | 58,200.00 | 58,200.00 | 55,800.00 | 56,300.00 | 56,300.00 | 189,863 |
| 2026-09-18 | 54,600.00 | 58,800.00 | 52,600.00 | 57,500.00 | 57,500.00 | 317,863 |
| 2026-09-17 | 56,000.00 | 56,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | 132,891 |
| 2026-09-16 | 48,550.00 | 57,500.00 | 48,450.00 | 57,400.00 | 57,400.00 | 582,726 |
| 2026-09-15 | 48,150.00 | 49,450.00 | 47,600.00 | 48,200.00 | 48,200.00 | 67,886 |
| 2026-09-14 | 49,050.00 | 49,650.00 | 48,250.00 | 49,000.00 | 49,000.00 | 66,310 |
| 2026-09-11 | 49,700.00 | 50,400.00 | 49,200.00 | 50,100.00 | 50,100.00 | 50,467 |
| 2026-09-10 | 50,700.00 | 52,400.00 | 49,600.00 | 51,200.00 | 51,200.00 | 132,624 |
| 2026-09-09 | 49,700.00 | 52,800.00 | 49,650.00 | 50,800.00 | 50,800.00 | 116,722 |
| 2026-09-08 | 51,600.00 | 51,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | 110,738 |
| 2026-09-07 | 51,200.00 | 51,700.00 | 50,300.00 | 50,800.00 | 50,800.00 | 85,628 |
| 2026-09-04 | 49,900.00 | 50,400.00 | 48,700.00 | 49,900.00 | 49,900.00 | 79,711 |
| 2026-09-03 | 52,200.00 | 52,400.00 | 49,000.00 | 49,600.00 | 49,600.00 | 120,812 |
| 2026-09-02 | 51,900.00 | 57,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | 95,613 |
| 2026-09-01 | 53,500.00 | 54,600.00 | 52,600.00 | 53,800.00 | 53,800.00 | 47,023 |
| 2026-08-31 | 52,300.00 | 54,000.00 | 51,000.00 | 53,900.00 | 53,900.00 | 40,351 |
| 2026-08-28 | 54,500.00 | 56,100.00 | 53,400.00 | 54,000.00 | 54,000.00 | 43,339 |
| 2026-08-27 | 55,700.00 | 56,300.00 | 54,600.00 | 55,600.00 | 55,600.00 | 65,501 |
| 2026-08-26 | 54,300.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | 65,296 |
| 2026-08-25 | 51,200.00 | 54,400.00 | 50,000.00 | 53,900.00 | 53,900.00 | 120,565 |
| 2026-08-24 | 52,300.00 | 54,500.00 | 51,700.00 | 52,700.00 | 52,700.00 | 45,516 |
| 2026-08-21 | 54,700.00 | 54,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | 100,560 |
| 2026-08-20 | 56,700.00 | 57,200.00 | 54,000.00 | 56,000.00 | 56,000.00 | 133,897 |
| 2026-08-19 | 53,400.00 | 57,800.00 | 52,900.00 | 55,900.00 | 55,900.00 | 75,379 |
| 2026-08-18 | 59,100.00 | 62,400.00 | 55,600.00 | 56,600.00 | 56,600.00 | 122,271 |
| 2026-08-14 | 60,100.00 | 60,700.00 | 57,300.00 | 58,900.00 | 58,900.00 | 83,900 |
| 2026-08-13 | 58,200.00 | 60,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | 113,105 |
| 2026-08-12 | 57,900.00 | 58,000.00 | 55,700.00 | 57,400.00 | 57,400.00 | 145,442 |
| 2026-08-11 | 56,300.00 | 59,000.00 | 55,400.00 | 56,400.00 | 56,400.00 | 132,632 |
| 2026-08-10 | 53,800.00 | 56,800.00 | 52,500.00 | 56,300.00 | 56,300.00 | 147,313 |
| 2026-08-07 | 53,200.00 | 56,200.00 | 50,400.00 | 52,800.00 | 52,800.00 | 169,802 |
| 2026-08-06 | 52,300.00 | 54,500.00 | 50,400.00 | 52,500.00 | 52,500.00 | 123,903 |
| 2026-08-05 | 53,600.00 | 55,000.00 | 50,300.00 | 52,200.00 | 52,200.00 | 166,374 |
| 2026-08-04 | 50,700.00 | 50,700.00 | 46,950.00 | 49,700.00 | 49,700.00 | 157,042 |
| 2026-08-03 | 47,550.00 | 50,300.00 | 47,150.00 | 49,000.00 | 49,000.00 | 140,110 |
| 2026-07-31 | 42,800.00 | 48,950.00 | 42,600.00 | 48,200.00 | 48,200.00 | 309,474 |
| 2026-07-30 | 38,150.00 | 40,950.00 | 37,500.00 | 38,150.00 | 38,150.00 | 213,749 |
| 2026-07-29 | 46,100.00 | 47,350.00 | 36,450.00 | 40,150.00 | 40,150.00 | 326,445 |
| 2026-07-28 | 49,600.00 | 50,000.00 | 45,650.00 | 46,100.00 | 46,100.00 | 161,743 |
| 2026-07-27 | 50,200.00 | 54,200.00 | 49,400.00 | 52,900.00 | 52,900.00 | 134,289 |
| 2026-07-24 | 53,000.00 | 53,000.00 | 48,400.00 | 49,500.00 | 49,500.00 | 184,414 |
| 2026-07-23 | 55,200.00 | 57,100.00 | 50,600.00 | 53,700.00 | 53,700.00 | 282,090 |
| 2026-07-22 | 55,300.00 | 57,600.00 | 52,000.00 | 54,100.00 | 54,100.00 | 326,350 |
| 2026-07-21 | 52,900.00 | 53,600.00 | 50,100.00 | 52,500.00 | 52,500.00 | 204,378 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 900.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 900.0000 KRW |
| 2022-12-28 | 900.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.