Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 41,100.00 | 41,650.00 | 40,500.00 | 41,150.00 | 38,497.84 | 173,351 |
| 2023-02-07 | 39,250.00 | 40,850.00 | 38,850.00 | 40,800.00 | 38,170.39 | 218,267 |
| 2023-02-06 | 39,700.00 | 39,700.00 | 39,000.00 | 39,200.00 | 36,673.52 | 114,485 |
| 2023-02-03 | 40,400.00 | 40,750.00 | 39,900.00 | 39,900.00 | 37,328.40 | 108,869 |
| 2023-02-02 | 41,200.00 | 41,500.00 | 40,100.00 | 40,600.00 | 37,983.28 | 136,833 |
| 2023-02-01 | 39,800.00 | 40,650.00 | 39,800.00 | 40,400.00 | 37,796.17 | 121,896 |
| 2023-01-31 | 39,450.00 | 39,850.00 | 39,150.00 | 39,750.00 | 37,188.07 | 100,593 |
| 2023-01-30 | 40,100.00 | 40,400.00 | 39,600.00 | 39,700.00 | 37,141.29 | 89,040 |
| 2023-01-27 | 39,500.00 | 40,800.00 | 39,500.00 | 40,000.00 | 37,421.96 | 165,755 |
| 2023-01-26 | 39,100.00 | 39,600.00 | 38,700.00 | 39,450.00 | 36,907.40 | 92,276 |
| 2023-01-25 | 38,350.00 | 39,850.00 | 38,350.00 | 39,400.00 | 36,860.63 | 188,217 |
| 2023-01-20 | 37,500.00 | 38,150.00 | 37,400.00 | 37,900.00 | 35,457.30 | 96,541 |
| 2023-01-19 | 38,050.00 | 38,050.00 | 37,400.00 | 37,600.00 | 35,176.64 | 112,279 |
| 2023-01-18 | 39,850.00 | 39,850.00 | 38,150.00 | 38,150.00 | 35,691.19 | 203,785 |
| 2023-01-17 | 42,150.00 | 42,200.00 | 39,800.00 | 39,800.00 | 37,234.85 | 344,603 |
| 2023-01-16 | 41,300.00 | 43,700.00 | 40,300.00 | 43,300.00 | 40,509.27 | 209,298 |
| 2023-01-13 | 42,250.00 | 42,250.00 | 40,650.00 | 41,100.00 | 38,451.06 | 112,599 |
| 2023-01-12 | 40,750.00 | 42,000.00 | 40,650.00 | 41,850.00 | 39,152.72 | 133,981 |
| 2023-01-11 | 40,700.00 | 41,400.00 | 40,550.00 | 40,750.00 | 38,123.62 | 79,467 |
| 2023-01-10 | 39,800.00 | 41,150.00 | 39,400.00 | 40,550.00 | 37,936.51 | 130,570 |
| 2023-01-09 | 39,750.00 | 40,250.00 | 39,450.00 | 39,550.00 | 37,000.96 | 97,276 |
| 2023-01-06 | 37,750.00 | 40,250.00 | 37,650.00 | 39,050.00 | 36,533.18 | 176,706 |
| 2023-01-05 | 38,200.00 | 38,250.00 | 37,500.00 | 37,800.00 | 35,363.75 | 103,127 |
| 2023-01-04 | 36,200.00 | 38,500.00 | 36,050.00 | 37,650.00 | 35,223.42 | 158,849 |
| 2023-01-03 | 34,300.00 | 36,500.00 | 33,600.00 | 36,450.00 | 34,100.76 | 125,073 |
| 2023-01-02 | 35,950.00 | 36,100.00 | 34,300.00 | 34,300.00 | 32,089.33 | 66,570 |
| 2022-12-29 | 36,500.00 | 36,750.00 | 35,100.00 | 35,850.00 | 33,539.43 | 100,622 |
| 2022-12-28 | 36,850.00 | 37,050.00 | 36,300.00 | 37,000.00 | 34,615.31 | 64,430 |
| 2022-12-27 | 37,500.00 | 37,850.00 | 37,000.00 | 37,250.00 | 34,007.20 | 100,209 |
| 2022-12-26 | 37,500.00 | 37,950.00 | 36,950.00 | 37,500.00 | 34,235.44 | 64,732 |
| 2022-12-23 | 37,700.00 | 38,000.00 | 37,050.00 | 37,050.00 | 33,824.61 | 96,816 |
| 2022-12-22 | 38,100.00 | 38,650.00 | 38,100.00 | 38,400.00 | 35,057.09 | 51,660 |
| 2022-12-21 | 38,550.00 | 38,750.00 | 37,800.00 | 37,900.00 | 34,600.62 | 60,121 |
| 2022-12-20 | 39,150.00 | 39,400.00 | 38,300.00 | 38,500.00 | 35,148.38 | 64,297 |
| 2022-12-19 | 38,950.00 | 39,850.00 | 38,700.00 | 39,450.00 | 36,015.68 | 43,042 |
| 2022-12-16 | 39,250.00 | 39,500.00 | 38,600.00 | 39,000.00 | 35,604.86 | 74,343 |
| 2022-12-15 | 40,050.00 | 40,750.00 | 39,800.00 | 40,000.00 | 36,517.80 | 45,488 |
| 2022-12-14 | 40,000.00 | 40,650.00 | 40,000.00 | 40,550.00 | 37,019.92 | 72,251 |
| 2022-12-13 | 39,900.00 | 40,350.00 | 39,700.00 | 40,000.00 | 36,517.80 | 67,911 |
| 2022-12-12 | 40,600.00 | 40,600.00 | 39,750.00 | 39,750.00 | 36,289.56 | 77,291 |
| 2022-12-09 | 39,750.00 | 41,000.00 | 39,750.00 | 41,000.00 | 37,430.75 | 110,274 |
| 2022-12-08 | 39,650.00 | 40,100.00 | 39,200.00 | 39,600.00 | 36,152.62 | 54,897 |
| 2022-12-07 | 39,700.00 | 40,100.00 | 39,250.00 | 39,650.00 | 36,198.27 | 67,920 |
| 2022-12-06 | 39,900.00 | 40,950.00 | 39,600.00 | 40,200.00 | 36,700.39 | 61,394 |
| 2022-12-05 | 42,000.00 | 42,000.00 | 40,500.00 | 40,500.00 | 36,974.27 | 93,481 |
| 2022-12-02 | 42,100.00 | 42,400.00 | 41,750.00 | 41,850.00 | 38,206.75 | 62,669 |
| 2022-12-01 | 42,950.00 | 43,400.00 | 42,250.00 | 42,350.00 | 38,663.22 | 149,767 |
| 2022-11-30 | 42,250.00 | 42,300.00 | 41,400.00 | 42,150.00 | 38,480.63 | 52,549 |
| 2022-11-29 | 42,000.00 | 42,600.00 | 41,700.00 | 42,250.00 | 38,571.93 | 68,344 |
| 2022-11-28 | 42,350.00 | 42,350.00 | 40,900.00 | 42,350.00 | 38,663.22 | 124,708 |
| 2022-11-25 | 43,200.00 | 43,200.00 | 41,900.00 | 42,250.00 | 38,571.93 | 67,024 |
| 2022-11-24 | 42,850.00 | 42,950.00 | 42,000.00 | 42,900.00 | 39,165.34 | 61,009 |
| 2022-11-23 | 41,600.00 | 42,850.00 | 41,400.00 | 42,500.00 | 38,800.16 | 118,863 |
| 2022-11-22 | 43,000.00 | 43,000.00 | 40,750.00 | 41,050.00 | 37,476.39 | 224,333 |
| 2022-11-21 | 44,950.00 | 45,150.00 | 43,200.00 | 43,500.00 | 39,713.11 | 153,789 |
| 2022-11-18 | 44,900.00 | 45,400.00 | 43,950.00 | 44,500.00 | 40,626.05 | 161,724 |
| 2022-11-17 | 44,000.00 | 44,850.00 | 43,550.00 | 44,850.00 | 40,945.58 | 156,131 |
| 2022-11-16 | 44,450.00 | 45,100.00 | 43,350.00 | 44,650.00 | 40,762.99 | 265,204 |
| 2022-11-15 | 41,200.00 | 43,900.00 | 40,850.00 | 43,900.00 | 40,078.29 | 371,025 |
| 2022-11-14 | 40,400.00 | 41,600.00 | 40,250.00 | 41,200.00 | 37,613.33 | 268,182 |
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.