Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 39,950.00 | 39,950.00 | 39,250.00 | 39,300.00 | 37,399.77 | 60,070 |
| 2024-07-24 | 40,300.00 | 41,150.00 | 40,300.00 | 40,450.00 | 38,494.17 | 27,655 |
| 2024-07-23 | 40,800.00 | 41,400.00 | 40,400.00 | 40,550.00 | 38,589.33 | 58,629 |
| 2024-07-22 | 40,400.00 | 41,350.00 | 40,300.00 | 40,800.00 | 38,827.25 | 62,161 |
| 2024-07-19 | 42,100.00 | 42,100.00 | 40,700.00 | 40,750.00 | 38,779.66 | 105,327 |
| 2024-07-18 | 44,000.00 | 44,250.00 | 41,900.00 | 42,250.00 | 40,207.14 | 218,110 |
| 2024-07-17 | 45,450.00 | 45,450.00 | 44,500.00 | 44,650.00 | 42,491.09 | 33,819 |
| 2024-07-16 | 44,950.00 | 45,400.00 | 44,800.00 | 45,200.00 | 43,014.50 | 31,307 |
| 2024-07-15 | 44,600.00 | 45,200.00 | 44,200.00 | 45,150.00 | 42,966.92 | 30,370 |
| 2024-07-12 | 44,300.00 | 44,550.00 | 44,050.00 | 44,450.00 | 42,300.76 | 30,622 |
| 2024-07-11 | 45,350.00 | 45,600.00 | 44,600.00 | 44,600.00 | 42,443.51 | 51,103 |
| 2024-07-10 | 45,800.00 | 45,800.00 | 44,700.00 | 44,900.00 | 42,729.00 | 65,509 |
| 2024-07-09 | 46,200.00 | 46,450.00 | 45,550.00 | 45,600.00 | 43,395.16 | 64,447 |
| 2024-07-08 | 45,000.00 | 46,550.00 | 44,550.00 | 46,250.00 | 44,013.73 | 86,015 |
| 2024-07-05 | 46,100.00 | 46,100.00 | 44,850.00 | 44,950.00 | 42,776.59 | 36,385 |
| 2024-07-04 | 43,850.00 | 46,150.00 | 43,850.00 | 45,600.00 | 43,395.16 | 78,322 |
| 2024-07-03 | 45,050.00 | 45,400.00 | 43,700.00 | 43,800.00 | 41,682.19 | 62,143 |
| 2024-07-02 | 46,100.00 | 46,500.00 | 44,400.00 | 44,750.00 | 42,586.26 | 419,404 |
| 2024-07-01 | 45,500.00 | 46,400.00 | 45,500.00 | 46,100.00 | 43,870.98 | 35,572 |
| 2024-06-28 | 44,750.00 | 45,950.00 | 44,750.00 | 45,650.00 | 43,442.74 | 45,583 |
| 2024-06-27 | 45,000.00 | 45,050.00 | 44,500.00 | 44,900.00 | 42,729.00 | 41,245 |
| 2024-06-26 | 44,250.00 | 45,550.00 | 44,150.00 | 45,100.00 | 42,919.33 | 56,449 |
| 2024-06-25 | 44,600.00 | 45,000.00 | 43,850.00 | 44,150.00 | 42,015.27 | 89,746 |
| 2024-06-24 | 45,750.00 | 46,000.00 | 44,300.00 | 44,600.00 | 42,443.51 | 68,971 |
| 2024-06-21 | 46,500.00 | 46,500.00 | 45,700.00 | 45,750.00 | 43,537.90 | 56,368 |
| 2024-06-20 | 44,950.00 | 47,150.00 | 44,950.00 | 46,850.00 | 44,584.72 | 131,948 |
| 2024-06-19 | 44,500.00 | 45,400.00 | 44,500.00 | 44,650.00 | 42,491.09 | 48,699 |
| 2024-06-18 | 45,400.00 | 45,700.00 | 44,500.00 | 44,500.00 | 42,348.34 | 58,163 |
| 2024-06-17 | 44,300.00 | 45,350.00 | 44,150.00 | 45,250.00 | 43,062.08 | 69,715 |
| 2024-06-14 | 46,200.00 | 46,450.00 | 43,650.00 | 44,300.00 | 42,158.01 | 244,513 |
| 2024-06-13 | 47,350.00 | 47,400.00 | 46,000.00 | 46,200.00 | 43,966.15 | 83,645 |
| 2024-06-12 | 45,400.00 | 47,400.00 | 45,400.00 | 46,950.00 | 44,679.88 | 83,230 |
| 2024-06-11 | 45,700.00 | 45,950.00 | 45,350.00 | 45,350.00 | 43,157.25 | 51,041 |
| 2024-06-10 | 46,200.00 | 46,600.00 | 45,400.00 | 45,400.00 | 43,204.83 | 81,956 |
| 2024-06-07 | 46,500.00 | 47,100.00 | 46,500.00 | 46,700.00 | 44,441.97 | 39,927 |
| 2024-06-05 | 47,100.00 | 47,350.00 | 46,400.00 | 46,400.00 | 44,156.48 | 39,064 |
| 2024-06-04 | 47,050.00 | 47,050.00 | 46,500.00 | 46,950.00 | 44,679.88 | 30,852 |
| 2024-06-03 | 46,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 44,727.46 | 59,620 |
| 2024-05-31 | 46,300.00 | 46,550.00 | 45,850.00 | 46,000.00 | 43,775.82 | 53,138 |
| 2024-05-30 | 47,350.00 | 47,350.00 | 46,100.00 | 46,100.00 | 43,870.98 | 80,406 |
| 2024-05-29 | 48,900.00 | 48,950.00 | 47,350.00 | 47,350.00 | 45,060.54 | 73,716 |
| 2024-05-28 | 48,900.00 | 49,350.00 | 48,500.00 | 48,600.00 | 46,250.10 | 60,769 |
| 2024-05-27 | 49,000.00 | 49,100.00 | 48,200.00 | 48,750.00 | 46,392.85 | 39,622 |
| 2024-05-24 | 49,500.00 | 49,550.00 | 48,450.00 | 48,750.00 | 46,392.85 | 45,787 |
| 2024-05-23 | 49,650.00 | 50,200.00 | 48,900.00 | 49,850.00 | 47,439.66 | 43,645 |
| 2024-05-22 | 49,550.00 | 49,700.00 | 48,900.00 | 49,200.00 | 46,821.09 | 49,373 |
| 2024-05-21 | 50,100.00 | 50,300.00 | 49,500.00 | 49,700.00 | 47,296.92 | 46,117 |
| 2024-05-20 | 50,700.00 | 50,700.00 | 49,450.00 | 49,750.00 | 47,344.50 | 52,178 |
| 2024-05-17 | 50,600.00 | 51,200.00 | 49,850.00 | 50,600.00 | 48,153.40 | 50,007 |
| 2024-05-16 | 49,950.00 | 51,000.00 | 49,500.00 | 50,900.00 | 48,438.89 | 94,121 |
| 2024-05-14 | 48,100.00 | 49,150.00 | 48,100.00 | 49,150.00 | 46,773.51 | 37,824 |
| 2024-05-13 | 49,000.00 | 49,150.00 | 48,050.00 | 48,500.00 | 46,154.94 | 42,770 |
| 2024-05-10 | 49,950.00 | 50,100.00 | 48,650.00 | 48,750.00 | 46,392.85 | 81,855 |
| 2024-05-09 | 51,000.00 | 51,000.00 | 49,750.00 | 49,950.00 | 47,534.83 | 93,510 |
| 2024-05-08 | 51,000.00 | 51,400.00 | 50,400.00 | 51,200.00 | 48,724.39 | 41,202 |
| 2024-05-07 | 51,300.00 | 51,400.00 | 50,500.00 | 50,800.00 | 48,343.73 | 64,763 |
| 2024-05-03 | 51,500.00 | 51,500.00 | 50,300.00 | 50,800.00 | 48,343.73 | 38,808 |
| 2024-05-02 | 49,700.00 | 51,000.00 | 49,700.00 | 51,000.00 | 48,534.06 | 42,572 |
| 2024-04-30 | 51,400.00 | 51,900.00 | 49,900.00 | 50,200.00 | 47,772.74 | 65,444 |
| 2024-04-29 | 51,000.00 | 52,000.00 | 50,500.00 | 51,500.00 | 49,009.88 | 65,009 |
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.