Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50,600.00 | 51,000.00 | 49,600.00 | 50,200.00 | 47,772.74 | 46,426 |
| 2024-04-25 | 48,950.00 | 51,300.00 | 48,600.00 | 50,000.00 | 47,582.41 | 91,188 |
| 2024-04-24 | 47,600.00 | 49,350.00 | 47,550.00 | 49,100.00 | 46,725.93 | 90,116 |
| 2024-04-23 | 47,350.00 | 47,700.00 | 46,800.00 | 46,850.00 | 44,584.72 | 41,985 |
| 2024-04-22 | 47,200.00 | 47,700.00 | 46,800.00 | 47,200.00 | 44,917.79 | 70,953 |
| 2024-04-19 | 49,000.00 | 49,100.00 | 46,900.00 | 47,750.00 | 45,441.20 | 104,817 |
| 2024-04-18 | 48,650.00 | 49,500.00 | 48,250.00 | 49,500.00 | 47,106.59 | 62,802 |
| 2024-04-17 | 48,700.00 | 49,900.00 | 48,700.00 | 48,900.00 | 46,535.60 | 55,505 |
| 2024-04-16 | 50,400.00 | 51,100.00 | 48,050.00 | 48,650.00 | 46,297.68 | 139,974 |
| 2024-04-15 | 51,000.00 | 51,500.00 | 49,950.00 | 51,100.00 | 48,629.22 | 88,847 |
| 2024-04-12 | 53,600.00 | 53,600.00 | 52,000.00 | 52,000.00 | 49,485.71 | 69,364 |
| 2024-04-11 | 50,800.00 | 53,700.00 | 50,200.00 | 53,000.00 | 50,437.35 | 105,470 |
| 2024-04-09 | 51,400.00 | 52,300.00 | 51,100.00 | 51,800.00 | 49,295.38 | 62,677 |
| 2024-04-08 | 55,100.00 | 55,200.00 | 51,500.00 | 51,600.00 | 49,105.05 | 102,796 |
| 2024-04-05 | 53,900.00 | 55,500.00 | 53,400.00 | 54,500.00 | 51,864.83 | 166,521 |
| 2024-04-04 | 52,400.00 | 55,000.00 | 52,300.00 | 54,700.00 | 52,055.16 | 260,445 |
| 2024-04-03 | 51,400.00 | 52,700.00 | 50,700.00 | 52,300.00 | 49,771.20 | 111,064 |
| 2024-04-02 | 53,200.00 | 53,300.00 | 51,500.00 | 52,500.00 | 49,961.53 | 101,689 |
| 2024-04-01 | 52,500.00 | 53,800.00 | 51,800.00 | 52,800.00 | 50,247.02 | 169,426 |
| 2024-03-29 | 51,100.00 | 52,700.00 | 50,300.00 | 52,400.00 | 49,866.37 | 231,806 |
| 2024-03-28 | 49,150.00 | 51,800.00 | 48,800.00 | 51,000.00 | 48,534.06 | 340,820 |
| 2024-03-27 | 48,400.00 | 49,650.00 | 47,650.00 | 49,100.00 | 46,725.93 | 106,834 |
| 2024-03-26 | 47,900.00 | 49,700.00 | 47,700.00 | 48,400.00 | 46,059.77 | 136,021 |
| 2024-03-25 | 49,100.00 | 49,650.00 | 47,350.00 | 47,600.00 | 45,298.45 | 144,100 |
| 2024-03-22 | 49,800.00 | 50,100.00 | 48,600.00 | 49,450.00 | 47,059.00 | 89,316 |
| 2024-03-21 | 50,000.00 | 50,300.00 | 49,150.00 | 49,550.00 | 47,154.17 | 149,569 |
| 2024-03-20 | 46,700.00 | 49,900.00 | 46,650.00 | 49,350.00 | 46,963.84 | 237,038 |
| 2024-03-19 | 47,750.00 | 47,750.00 | 46,200.00 | 46,350.00 | 44,108.89 | 66,039 |
| 2024-03-18 | 47,150.00 | 47,750.00 | 47,100.00 | 47,750.00 | 45,441.20 | 54,722 |
| 2024-03-15 | 47,250.00 | 47,850.00 | 46,850.00 | 47,150.00 | 44,870.21 | 97,439 |
| 2024-03-14 | 47,550.00 | 48,100.00 | 47,150.00 | 47,700.00 | 45,393.62 | 72,995 |
| 2024-03-13 | 49,100.00 | 49,300.00 | 46,950.00 | 47,650.00 | 45,346.04 | 149,101 |
| 2024-03-12 | 48,650.00 | 49,300.00 | 48,200.00 | 48,750.00 | 46,392.85 | 69,955 |
| 2024-03-11 | 48,700.00 | 49,000.00 | 48,050.00 | 48,800.00 | 46,440.43 | 59,625 |
| 2024-03-08 | 49,100.00 | 49,800.00 | 48,600.00 | 49,650.00 | 47,249.33 | 113,282 |
| 2024-03-07 | 50,000.00 | 50,000.00 | 48,300.00 | 48,600.00 | 46,250.10 | 96,564 |
| 2024-03-06 | 46,850.00 | 49,550.00 | 46,500.00 | 49,400.00 | 47,011.42 | 165,720 |
| 2024-03-05 | 48,000.00 | 48,100.00 | 46,950.00 | 47,200.00 | 44,917.79 | 67,515 |
| 2024-03-04 | 46,900.00 | 48,200.00 | 46,350.00 | 48,000.00 | 45,679.11 | 155,655 |
| 2024-02-29 | 45,600.00 | 47,000.00 | 45,600.00 | 46,150.00 | 43,918.56 | 100,725 |
| 2024-02-28 | 45,100.00 | 47,200.00 | 45,100.00 | 46,400.00 | 44,156.48 | 133,335 |
| 2024-02-27 | 46,500.00 | 46,750.00 | 45,050.00 | 45,100.00 | 42,919.33 | 129,718 |
| 2024-02-26 | 47,800.00 | 47,950.00 | 46,400.00 | 46,500.00 | 44,251.64 | 96,186 |
| 2024-02-23 | 48,700.00 | 48,950.00 | 46,050.00 | 47,800.00 | 45,488.78 | 190,473 |
| 2024-02-22 | 48,500.00 | 48,900.00 | 47,950.00 | 48,200.00 | 45,869.44 | 125,985 |
| 2024-02-21 | 49,200.00 | 49,850.00 | 47,900.00 | 48,000.00 | 45,679.11 | 174,408 |
| 2024-02-20 | 50,100.00 | 50,400.00 | 49,700.00 | 49,950.00 | 47,534.83 | 42,139 |
| 2024-02-19 | 51,300.00 | 51,300.00 | 49,850.00 | 50,100.00 | 47,677.57 | 61,949 |
| 2024-02-16 | 50,900.00 | 51,100.00 | 50,300.00 | 51,000.00 | 48,534.06 | 75,844 |
| 2024-02-15 | 51,300.00 | 51,400.00 | 50,300.00 | 50,400.00 | 47,963.07 | 67,658 |
| 2024-02-14 | 49,700.00 | 50,900.00 | 48,950.00 | 50,800.00 | 48,343.73 | 78,894 |
| 2024-02-13 | 49,700.00 | 51,100.00 | 49,700.00 | 50,300.00 | 47,867.90 | 131,008 |
| 2024-02-08 | 49,050.00 | 49,800.00 | 48,800.00 | 49,450.00 | 47,059.00 | 98,582 |
| 2024-02-07 | 49,350.00 | 50,000.00 | 48,850.00 | 49,000.00 | 46,630.76 | 69,807 |
| 2024-02-06 | 49,550.00 | 50,100.00 | 48,500.00 | 49,850.00 | 47,439.66 | 75,705 |
| 2024-02-05 | 50,400.00 | 50,400.00 | 49,200.00 | 49,200.00 | 46,821.09 | 56,663 |
| 2024-02-02 | 49,950.00 | 50,700.00 | 49,500.00 | 50,400.00 | 47,963.07 | 83,479 |
| 2024-02-01 | 50,000.00 | 50,500.00 | 48,800.00 | 49,400.00 | 47,011.42 | 118,173 |
| 2024-01-31 | 50,000.00 | 50,900.00 | 49,800.00 | 50,300.00 | 47,867.90 | 86,431 |
| 2024-01-30 | 51,800.00 | 52,500.00 | 49,800.00 | 50,600.00 | 48,153.40 | 116,392 |
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.