Haesung DS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	46,900.00	47,450.00	46,200.00	46,350.00	43,362.69	52,428
2023-05-04	47,350.00	47,350.00	45,600.00	46,750.00	43,736.91	84,150
2023-05-03	45,650.00	47,750.00	45,300.00	47,400.00	44,345.02	110,423
2023-05-02	47,200.00	47,200.00	46,150.00	46,400.00	43,409.47	90,268
2023-04-28	48,100.00	48,150.00	46,150.00	46,650.00	43,643.36	123,054
2023-04-27	48,550.00	48,550.00	46,850.00	47,850.00	44,766.01	101,696
2023-04-26	46,250.00	49,150.00	46,050.00	48,500.00	45,374.12	252,100
2023-04-25	45,650.00	46,550.00	44,550.00	46,250.00	43,269.14	111,663
2023-04-24	46,500.00	47,250.00	45,550.00	45,700.00	42,754.58	93,682
2023-04-21	47,000.00	48,050.00	46,700.00	47,050.00	44,017.57	93,034
2023-04-20	47,500.00	48,350.00	47,100.00	47,200.00	44,157.91	120,270
2023-04-19	48,000.00	48,700.00	47,450.00	48,050.00	44,953.12	130,007
2023-04-18	49,350.00	49,850.00	47,900.00	48,000.00	44,906.35	182,914
2023-04-17	50,000.00	50,100.00	48,100.00	49,450.00	46,262.89	185,639
2023-04-14	52,200.00	52,200.00	49,950.00	50,200.00	46,964.55	179,260
2023-04-13	51,400.00	51,900.00	50,200.00	51,700.00	48,367.88	114,209
2023-04-12	53,000.00	53,000.00	51,200.00	51,600.00	48,274.32	161,730
2023-04-11	53,500.00	54,600.00	52,500.00	53,100.00	49,677.65	195,164
2023-04-10	52,500.00	53,000.00	51,300.00	52,800.00	49,396.98	146,051
2023-04-07	50,100.00	52,400.00	50,100.00	52,100.00	48,742.10	190,165
2023-04-06	49,900.00	50,800.00	49,500.00	49,800.00	46,590.33	99,857
2023-04-05	50,700.00	51,300.00	49,750.00	50,000.00	46,777.44	210,541
2023-04-04	53,700.00	53,700.00	50,700.00	51,100.00	47,806.55	171,772
2023-04-03	52,800.00	53,600.00	51,100.00	53,300.00	49,864.76	182,080
2023-03-31	53,800.00	54,200.00	51,900.00	52,800.00	49,396.98	254,857
2023-03-30	51,200.00	53,500.00	50,000.00	52,700.00	49,303.43	760,181
2023-03-29	48,500.00	49,250.00	48,150.00	49,000.00	45,841.90	153,072
2023-03-28	49,100.00	49,150.00	47,650.00	48,650.00	45,514.45	164,196
2023-03-27	49,950.00	49,950.00	48,150.00	48,800.00	45,654.79	182,266
2023-03-24	47,800.00	50,000.00	47,550.00	49,200.00	46,029.00	424,243
2023-03-23	47,400.00	48,450.00	46,850.00	47,050.00	44,017.57	168,727
2023-03-22	47,400.00	48,200.00	45,850.00	48,000.00	44,906.35	257,169
2023-03-21	45,500.00	47,100.00	45,450.00	46,850.00	43,830.46	142,979
2023-03-20	46,700.00	46,750.00	44,850.00	45,200.00	42,286.81	105,980
2023-03-17	46,050.00	48,000.00	45,500.00	46,550.00	43,549.80	345,121
2023-03-16	42,400.00	45,200.00	42,100.00	45,200.00	42,286.81	219,899
2023-03-15	43,900.00	44,100.00	42,700.00	42,850.00	40,088.27	157,031
2023-03-14	45,150.00	45,200.00	42,650.00	42,650.00	39,901.16	146,190
2023-03-13	44,650.00	45,600.00	44,150.00	45,600.00	42,661.03	145,151
2023-03-10	46,200.00	47,950.00	45,500.00	45,500.00	42,567.47	195,624
2023-03-09	47,150.00	48,450.00	46,700.00	47,200.00	44,157.91	243,676
2023-03-08	46,500.00	47,400.00	45,350.00	47,200.00	44,157.91	388,629
2023-03-07	47,850.00	48,500.00	46,850.00	47,250.00	44,204.68	466,808
2023-03-06	42,000.00	49,700.00	41,500.00	48,300.00	45,187.01	1,724,036
2023-03-03	40,650.00	41,150.00	40,300.00	41,100.00	38,451.06	130,523
2023-03-02	40,150.00	40,550.00	40,000.00	40,300.00	37,702.62	100,088
2023-02-28	39,350.00	40,550.00	39,150.00	40,150.00	37,562.29	101,182
2023-02-27	39,700.00	39,700.00	39,000.00	39,150.00	36,626.74	58,356
2023-02-24	40,350.00	41,150.00	39,600.00	39,900.00	37,328.40	103,074
2023-02-23	40,250.00	40,400.00	39,500.00	40,050.00	37,468.73	64,926
2023-02-22	39,800.00	40,050.00	39,500.00	39,900.00	37,328.40	93,365
2023-02-21	40,850.00	40,850.00	40,150.00	40,400.00	37,796.17	65,058
2023-02-20	41,200.00	41,500.00	40,300.00	40,850.00	38,217.17	60,296
2023-02-17	40,900.00	41,400.00	40,500.00	40,800.00	38,170.39	127,916
2023-02-16	40,550.00	42,300.00	40,500.00	41,900.00	39,199.50	199,610
2023-02-15	41,900.00	42,100.00	40,050.00	40,400.00	37,796.17	131,344
2023-02-14	40,200.00	41,400.00	40,200.00	41,150.00	38,497.84	148,633
2023-02-13	40,500.00	40,500.00	39,550.00	39,900.00	37,328.40	83,366
2023-02-10	40,950.00	41,350.00	40,000.00	40,500.00	37,889.73	116,690
2023-02-09	40,700.00	41,350.00	40,150.00	41,350.00	38,684.95	160,265

← NewerPage 15 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.