Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 44,600.00 | 46,100.00 | 44,500.00 | 46,100.00 | 43,128.80 | 217,968 |
| 2023-11-01 | 44,500.00 | 44,950.00 | 43,000.00 | 43,650.00 | 40,836.71 | 175,776 |
| 2023-10-31 | 46,200.00 | 46,550.00 | 44,150.00 | 44,200.00 | 41,351.26 | 197,465 |
| 2023-10-30 | 46,150.00 | 46,650.00 | 44,550.00 | 46,200.00 | 43,222.36 | 128,540 |
| 2023-10-27 | 48,450.00 | 48,450.00 | 46,150.00 | 46,700.00 | 43,690.13 | 117,706 |
| 2023-10-26 | 47,400.00 | 48,600.00 | 46,800.00 | 47,500.00 | 44,438.57 | 108,648 |
| 2023-10-25 | 50,100.00 | 50,500.00 | 48,750.00 | 49,050.00 | 45,888.67 | 86,161 |
| 2023-10-24 | 48,400.00 | 49,950.00 | 47,350.00 | 49,950.00 | 46,730.67 | 83,521 |
| 2023-10-23 | 47,600.00 | 49,400.00 | 47,600.00 | 48,150.00 | 45,046.68 | 83,374 |
| 2023-10-20 | 50,000.00 | 50,600.00 | 48,150.00 | 48,350.00 | 45,233.79 | 236,679 |
| 2023-10-19 | 53,000.00 | 53,200.00 | 50,900.00 | 51,000.00 | 47,712.99 | 114,782 |
| 2023-10-18 | 52,500.00 | 54,800.00 | 52,100.00 | 54,600.00 | 51,080.97 | 172,684 |
| 2023-10-17 | 53,500.00 | 53,500.00 | 51,600.00 | 53,200.00 | 49,771.20 | 143,651 |
| 2023-10-16 | 55,500.00 | 55,900.00 | 51,600.00 | 52,900.00 | 49,490.54 | 188,425 |
| 2023-10-13 | 55,800.00 | 57,700.00 | 54,800.00 | 56,800.00 | 53,139.18 | 99,920 |
| 2023-10-12 | 56,000.00 | 57,400.00 | 54,900.00 | 55,800.00 | 52,203.63 | 72,648 |
| 2023-10-11 | 53,900.00 | 57,900.00 | 53,900.00 | 55,600.00 | 52,016.52 | 135,090 |
| 2023-10-10 | 53,400.00 | 55,300.00 | 52,200.00 | 52,800.00 | 49,396.98 | 94,019 |
| 2023-10-06 | 54,000.00 | 54,800.00 | 53,400.00 | 53,800.00 | 50,332.53 | 61,575 |
| 2023-10-05 | 55,300.00 | 55,300.00 | 53,500.00 | 53,800.00 | 50,332.53 | 93,541 |
| 2023-10-04 | 54,900.00 | 56,000.00 | 53,700.00 | 54,300.00 | 50,800.30 | 97,154 |
| 2023-09-27 | 55,000.00 | 56,400.00 | 54,200.00 | 56,200.00 | 52,577.85 | 99,921 |
| 2023-09-26 | 57,200.00 | 57,600.00 | 55,500.00 | 55,500.00 | 51,922.96 | 76,894 |
| 2023-09-25 | 58,700.00 | 58,700.00 | 57,000.00 | 57,200.00 | 53,513.40 | 73,602 |
| 2023-09-22 | 57,000.00 | 59,400.00 | 56,900.00 | 58,700.00 | 54,916.72 | 71,566 |
| 2023-09-21 | 60,500.00 | 60,900.00 | 58,300.00 | 58,600.00 | 54,823.16 | 172,022 |
| 2023-09-20 | 62,600.00 | 62,900.00 | 61,100.00 | 61,700.00 | 57,723.37 | 121,461 |
| 2023-09-19 | 62,800.00 | 64,300.00 | 62,100.00 | 63,000.00 | 58,939.58 | 112,270 |
| 2023-09-18 | 65,100.00 | 65,500.00 | 61,800.00 | 62,800.00 | 58,752.47 | 210,416 |
| 2023-09-15 | 68,200.00 | 68,200.00 | 66,100.00 | 66,400.00 | 62,120.45 | 90,112 |
| 2023-09-14 | 65,400.00 | 69,100.00 | 65,400.00 | 67,800.00 | 63,430.21 | 165,623 |
| 2023-09-13 | 67,300.00 | 68,900.00 | 65,100.00 | 65,200.00 | 60,997.79 | 106,795 |
| 2023-09-12 | 69,100.00 | 69,200.00 | 66,500.00 | 67,900.00 | 63,523.77 | 96,498 |
| 2023-09-11 | 70,300.00 | 70,700.00 | 67,300.00 | 68,200.00 | 63,804.43 | 157,177 |
| 2023-09-08 | 73,400.00 | 73,500.00 | 68,700.00 | 71,000.00 | 66,423.97 | 174,333 |
| 2023-09-07 | 70,100.00 | 74,600.00 | 70,000.00 | 74,100.00 | 69,324.17 | 288,005 |
| 2023-09-06 | 71,800.00 | 73,100.00 | 70,800.00 | 71,200.00 | 66,611.08 | 156,949 |
| 2023-09-05 | 71,300.00 | 74,200.00 | 71,100.00 | 72,900.00 | 68,201.51 | 191,020 |
| 2023-09-04 | 71,500.00 | 72,200.00 | 69,400.00 | 71,100.00 | 66,517.53 | 114,312 |
| 2023-09-01 | 68,400.00 | 72,000.00 | 68,100.00 | 71,700.00 | 67,078.85 | 252,529 |
| 2023-08-31 | 68,200.00 | 68,600.00 | 67,200.00 | 68,600.00 | 64,178.65 | 108,556 |
| 2023-08-30 | 67,700.00 | 68,100.00 | 66,800.00 | 67,900.00 | 63,523.77 | 115,815 |
| 2023-08-29 | 64,800.00 | 66,900.00 | 64,400.00 | 66,800.00 | 62,494.67 | 120,970 |
| 2023-08-28 | 64,500.00 | 64,800.00 | 63,300.00 | 64,200.00 | 60,062.24 | 52,052 |
| 2023-08-25 | 64,700.00 | 66,200.00 | 63,100.00 | 63,700.00 | 59,594.46 | 105,903 |
| 2023-08-24 | 68,000.00 | 68,500.00 | 65,600.00 | 65,800.00 | 61,559.12 | 190,434 |
| 2023-08-23 | 62,500.00 | 66,700.00 | 61,700.00 | 66,300.00 | 62,026.89 | 213,634 |
| 2023-08-22 | 63,800.00 | 64,500.00 | 61,600.00 | 62,500.00 | 58,471.80 | 121,694 |
| 2023-08-21 | 64,700.00 | 64,800.00 | 61,900.00 | 62,100.00 | 58,097.59 | 117,339 |
| 2023-08-18 | 61,600.00 | 66,200.00 | 60,400.00 | 63,900.00 | 59,781.57 | 233,007 |
| 2023-08-17 | 60,500.00 | 62,900.00 | 59,800.00 | 62,600.00 | 58,565.36 | 200,421 |
| 2023-08-16 | 61,200.00 | 62,700.00 | 60,900.00 | 61,800.00 | 57,816.92 | 188,990 |
| 2023-08-14 | 62,500.00 | 63,000.00 | 60,100.00 | 61,800.00 | 57,816.92 | 202,399 |
| 2023-08-11 | 64,300.00 | 65,200.00 | 62,900.00 | 63,400.00 | 59,313.80 | 163,512 |
| 2023-08-10 | 65,700.00 | 65,700.00 | 63,000.00 | 64,200.00 | 60,062.24 | 254,161 |
| 2023-08-09 | 67,000.00 | 68,400.00 | 65,900.00 | 66,300.00 | 62,026.89 | 186,027 |
| 2023-08-08 | 70,100.00 | 70,200.00 | 66,600.00 | 67,800.00 | 63,430.21 | 192,852 |
| 2023-08-07 | 70,800.00 | 70,800.00 | 67,000.00 | 69,900.00 | 65,394.87 | 248,978 |
| 2023-08-04 | 71,800.00 | 73,600.00 | 71,000.00 | 71,500.00 | 66,891.74 | 138,133 |
| 2023-08-03 | 71,800.00 | 73,100.00 | 70,000.00 | 71,500.00 | 66,891.74 | 174,169 |
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.