Haesung DS Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	51,800.00	52,500.00	49,800.00	50,600.00	48,153.40	116,392
2024-01-29	50,800.00	52,500.00	50,600.00	52,100.00	49,580.87	87,858
2024-01-26	51,600.00	52,200.00	50,700.00	51,000.00	48,534.06	130,979
2024-01-25	53,500.00	53,500.00	51,200.00	52,000.00	49,485.71	166,925
2024-01-24	54,300.00	54,300.00	52,300.00	53,200.00	50,627.68	116,019
2024-01-23	54,400.00	55,400.00	53,400.00	54,000.00	51,389.00	111,366
2024-01-22	57,200.00	57,200.00	53,900.00	54,200.00	51,579.33	175,940
2024-01-19	56,200.00	56,800.00	55,400.00	56,300.00	53,577.79	98,025
2024-01-18	53,500.00	55,300.00	53,300.00	55,200.00	52,530.98	59,669
2024-01-17	54,300.00	55,100.00	53,300.00	53,500.00	50,913.18	81,540
2024-01-16	54,900.00	55,500.00	53,100.00	54,000.00	51,389.00	75,180
2024-01-15	56,800.00	57,000.00	54,500.00	54,900.00	52,245.49	108,651
2024-01-12	57,800.00	57,900.00	56,500.00	56,700.00	53,958.45	59,515
2024-01-11	57,500.00	58,200.00	57,100.00	57,900.00	55,100.43	79,462
2024-01-10	57,500.00	58,100.00	56,300.00	57,100.00	54,339.11	103,721
2024-01-09	60,000.00	60,300.00	57,100.00	57,600.00	54,814.94	168,050
2024-01-08	58,600.00	59,000.00	57,800.00	58,900.00	56,052.08	108,602
2024-01-05	60,400.00	61,300.00	58,100.00	59,100.00	56,242.41	171,772
2024-01-04	59,000.00	61,600.00	58,900.00	60,400.00	57,479.55	173,886
2024-01-03	60,200.00	60,900.00	58,900.00	60,000.00	57,098.89	189,280
2024-01-02	56,000.00	61,700.00	55,600.00	61,500.00	58,526.36	453,750
2023-12-28	54,800.00	55,600.00	53,400.00	55,400.00	52,721.31	112,930
2023-12-27	53,200.00	55,200.00	53,200.00	54,900.00	52,245.49	75,781
2023-12-26	54,000.00	54,500.00	53,000.00	53,200.00	49,771.20	99,200
2023-12-22	54,700.00	55,900.00	53,800.00	54,100.00	50,613.19	122,189
2023-12-21	54,000.00	55,900.00	53,300.00	53,800.00	50,332.53	121,311
2023-12-20	56,200.00	56,200.00	54,600.00	54,900.00	51,361.63	76,691
2023-12-19	55,700.00	56,400.00	55,200.00	55,900.00	52,297.18	48,215
2023-12-18	56,100.00	56,700.00	55,600.00	56,100.00	52,484.29	50,726
2023-12-15	56,000.00	56,800.00	55,300.00	55,400.00	51,829.41	131,029
2023-12-14	56,100.00	56,200.00	54,900.00	55,500.00	51,922.96	94,098
2023-12-13	54,300.00	55,900.00	54,200.00	54,700.00	51,174.52	142,251
2023-12-12	54,900.00	55,100.00	53,500.00	54,100.00	50,613.19	70,818
2023-12-11	53,300.00	54,200.00	52,000.00	54,200.00	50,706.75	76,720
2023-12-08	53,900.00	54,200.00	52,800.00	53,000.00	49,584.09	86,192
2023-12-07	51,900.00	53,300.00	51,800.00	53,000.00	49,584.09	65,157
2023-12-06	53,500.00	53,700.00	51,700.00	52,800.00	49,396.98	104,875
2023-12-05	55,100.00	55,600.00	52,600.00	53,100.00	49,677.65	130,548
2023-12-04	55,500.00	56,200.00	54,200.00	55,800.00	52,203.63	88,419
2023-12-01	56,600.00	57,300.00	54,800.00	55,500.00	51,922.96	150,024
2023-11-30	56,100.00	58,000.00	55,000.00	57,600.00	53,887.62	134,223
2023-11-29	55,800.00	57,700.00	55,000.00	56,100.00	52,484.29	167,822
2023-11-28	53,400.00	57,000.00	52,600.00	55,800.00	52,203.63	293,183
2023-11-27	51,400.00	53,300.00	51,000.00	52,800.00	49,396.98	130,172
2023-11-24	50,800.00	51,600.00	50,500.00	51,400.00	48,087.21	51,436
2023-11-23	53,500.00	53,500.00	50,700.00	51,000.00	47,712.99	144,120
2023-11-22	51,200.00	53,900.00	51,000.00	53,000.00	49,584.09	122,427
2023-11-21	52,200.00	53,300.00	51,400.00	52,100.00	48,742.10	122,265
2023-11-20	52,800.00	53,100.00	51,300.00	51,700.00	48,367.88	120,704
2023-11-17	51,800.00	53,200.00	51,400.00	52,400.00	49,022.76	250,401
2023-11-16	50,600.00	51,600.00	49,700.00	51,400.00	48,087.21	150,225
2023-11-15	50,400.00	50,900.00	49,300.00	50,700.00	47,432.33	256,855
2023-11-14	49,250.00	49,450.00	48,550.00	49,300.00	46,122.56	103,669
2023-11-13	51,000.00	51,000.00	48,750.00	48,850.00	45,701.56	166,615
2023-11-10	48,900.00	51,500.00	48,900.00	50,200.00	46,964.55	119,358
2023-11-09	48,800.00	49,950.00	48,450.00	49,950.00	46,730.67	85,682
2023-11-08	49,500.00	50,400.00	48,300.00	48,800.00	45,654.79	80,300
2023-11-07	49,550.00	50,500.00	48,050.00	49,050.00	45,888.67	110,798
2023-11-06	49,600.00	49,750.00	48,500.00	49,550.00	46,356.45	126,631
2023-11-03	46,700.00	48,450.00	45,550.00	48,400.00	45,280.57	152,599

← NewerPage 12 of 21 · 1,228 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.