Haesung DS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	75,200.00	76,000.00	71,200.00	72,000.00	67,359.52	259,535
2023-08-01	76,500.00	77,700.00	75,000.00	76,600.00	71,663.04	170,788
2023-07-31	78,500.00	80,400.00	76,000.00	77,000.00	72,037.26	402,757
2023-07-28	75,800.00	77,800.00	73,800.00	76,600.00	71,663.04	389,311
2023-07-27	69,500.00	77,100.00	68,800.00	74,900.00	70,072.61	910,095
2023-07-26	70,200.00	70,700.00	66,000.00	69,000.00	64,552.87	367,378
2023-07-25	69,100.00	69,600.00	66,500.00	69,100.00	64,646.43	274,182
2023-07-24	68,500.00	70,300.00	67,300.00	69,100.00	64,646.43	179,174
2023-07-21	69,700.00	70,800.00	68,500.00	69,400.00	64,927.09	247,747
2023-07-20	69,200.00	73,300.00	67,600.00	72,300.00	67,640.18	313,441
2023-07-19	71,900.00	72,100.00	67,000.00	69,300.00	64,833.54	310,138
2023-07-18	67,300.00	72,400.00	66,300.00	71,400.00	66,798.19	510,528
2023-07-17	67,700.00	68,300.00	65,700.00	65,800.00	61,559.12	307,228
2023-07-14	67,200.00	72,500.00	66,800.00	68,200.00	63,804.43	1,027,221
2023-07-13	64,200.00	65,800.00	63,200.00	63,200.00	59,126.69	194,877
2023-07-12	62,000.00	63,400.00	61,300.00	62,900.00	58,846.02	161,344
2023-07-11	60,100.00	61,800.00	59,400.00	61,800.00	57,816.92	174,580
2023-07-10	62,700.00	62,700.00	59,000.00	59,600.00	55,758.71	262,246
2023-07-07	63,700.00	63,800.00	61,800.00	62,700.00	58,658.91	135,911
2023-07-06	66,000.00	66,600.00	62,800.00	63,000.00	58,939.58	274,294
2023-07-05	67,000.00	67,900.00	65,500.00	66,100.00	61,839.78	217,166
2023-07-04	63,400.00	67,000.00	63,000.00	66,300.00	62,026.89	429,979
2023-07-03	61,000.00	62,800.00	59,700.00	61,900.00	57,910.48	230,474
2023-06-30	59,500.00	61,400.00	58,600.00	60,600.00	56,694.26	153,903
2023-06-29	58,600.00	61,000.00	58,600.00	59,800.00	55,945.82	250,130
2023-06-28	59,900.00	60,200.00	58,200.00	58,600.00	54,823.16	200,022
2023-06-27	56,400.00	59,600.00	55,400.00	59,400.00	55,571.60	364,183
2023-06-26	55,500.00	57,000.00	54,400.00	56,300.00	52,671.40	119,248
2023-06-23	54,500.00	56,800.00	54,400.00	55,500.00	51,922.96	187,819
2023-06-22	54,500.00	55,300.00	53,900.00	54,300.00	50,800.30	161,080
2023-06-21	57,200.00	58,100.00	55,000.00	55,600.00	52,016.52	220,305
2023-06-20	56,900.00	57,800.00	55,100.00	57,500.00	53,794.06	219,960
2023-06-19	57,000.00	57,100.00	55,500.00	56,900.00	53,232.73	270,455
2023-06-16	54,600.00	56,800.00	54,300.00	55,700.00	52,110.07	422,562
2023-06-15	50,400.00	54,500.00	50,300.00	54,100.00	50,613.19	506,352
2023-06-14	51,500.00	51,600.00	49,700.00	50,100.00	46,871.00	120,916
2023-06-13	50,800.00	52,200.00	50,500.00	51,200.00	47,900.10	165,378
2023-06-12	50,200.00	51,200.00	49,950.00	50,500.00	47,245.22	124,812
2023-06-09	49,900.00	50,200.00	49,050.00	49,950.00	46,730.67	109,261
2023-06-08	49,450.00	49,750.00	48,750.00	49,500.00	46,309.67	76,756
2023-06-07	49,850.00	50,400.00	49,200.00	49,700.00	46,496.78	71,587
2023-06-05	50,700.00	50,900.00	49,700.00	49,850.00	46,637.11	65,511
2023-06-02	51,800.00	51,800.00	50,500.00	50,700.00	47,432.33	64,960
2023-06-01	50,000.00	51,300.00	49,900.00	51,200.00	47,900.10	94,558
2023-05-31	52,100.00	52,300.00	50,600.00	50,700.00	47,432.33	199,244
2023-05-30	50,400.00	51,800.00	49,650.00	51,300.00	47,993.66	173,500
2023-05-26	50,100.00	50,900.00	49,150.00	49,250.00	46,075.78	152,858
2023-05-25	51,100.00	51,800.00	49,550.00	49,550.00	46,356.45	177,430
2023-05-24	49,750.00	50,500.00	49,400.00	49,950.00	46,730.67	51,593
2023-05-23	49,800.00	50,500.00	48,850.00	50,000.00	46,777.44	103,981
2023-05-22	50,000.00	50,800.00	49,600.00	50,200.00	46,964.55	120,098
2023-05-19	47,600.00	50,800.00	47,600.00	50,000.00	46,777.44	405,131
2023-05-18	45,550.00	47,200.00	45,200.00	47,000.00	43,970.80	99,346
2023-05-17	44,450.00	45,350.00	44,000.00	45,200.00	42,286.81	44,694
2023-05-16	45,000.00	45,500.00	44,000.00	44,400.00	41,538.37	52,604
2023-05-15	44,900.00	44,900.00	43,450.00	44,350.00	41,491.59	46,146
2023-05-12	45,000.00	45,250.00	44,300.00	44,500.00	41,631.93	40,392
2023-05-11	45,950.00	45,950.00	44,750.00	45,000.00	42,099.70	45,985
2023-05-10	46,250.00	46,250.00	45,400.00	45,450.00	42,520.70	31,300
2023-05-09	46,650.00	46,700.00	45,150.00	46,250.00	43,269.14	51,519

← NewerPage 14 of 21 · 1,223 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.