Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 41,100.00 | 41,100.00 | 39,800.00 | 40,100.00 | 36,609.10 | 299,225 |
| 2022-11-10 | 38,850.00 | 39,700.00 | 38,500.00 | 39,100.00 | 35,696.15 | 126,547 |
| 2022-11-09 | 40,450.00 | 40,650.00 | 39,100.00 | 39,300.00 | 35,878.74 | 299,450 |
| 2022-11-08 | 38,400.00 | 40,000.00 | 38,350.00 | 39,950.00 | 36,472.15 | 437,735 |
| 2022-11-07 | 37,850.00 | 38,700.00 | 37,700.00 | 37,900.00 | 34,600.62 | 162,328 |
| 2022-11-04 | 37,150.00 | 37,700.00 | 36,800.00 | 37,400.00 | 34,144.14 | 128,371 |
| 2022-11-03 | 36,500.00 | 37,550.00 | 36,350.00 | 37,300.00 | 34,052.85 | 121,281 |
| 2022-11-02 | 37,400.00 | 37,450.00 | 36,600.00 | 37,250.00 | 34,007.20 | 171,733 |
| 2022-11-01 | 37,600.00 | 37,900.00 | 37,200.00 | 37,500.00 | 34,235.44 | 184,607 |
| 2022-10-31 | 37,850.00 | 38,250.00 | 37,300.00 | 38,000.00 | 34,691.91 | 197,457 |
| 2022-10-28 | 38,050.00 | 38,750.00 | 37,150.00 | 37,150.00 | 33,915.91 | 228,942 |
| 2022-10-27 | 38,350.00 | 39,350.00 | 37,750.00 | 38,700.00 | 35,330.97 | 163,673 |
| 2022-10-26 | 39,550.00 | 39,600.00 | 38,000.00 | 38,000.00 | 34,691.91 | 198,954 |
| 2022-10-25 | 39,000.00 | 39,850.00 | 38,650.00 | 39,600.00 | 36,152.62 | 168,726 |
| 2022-10-24 | 38,850.00 | 39,650.00 | 38,800.00 | 38,950.00 | 35,559.21 | 152,743 |
| 2022-10-21 | 38,400.00 | 38,950.00 | 37,950.00 | 38,200.00 | 34,874.50 | 133,985 |
| 2022-10-20 | 39,950.00 | 40,000.00 | 38,500.00 | 38,550.00 | 35,194.03 | 249,989 |
| 2022-10-19 | 40,450.00 | 40,900.00 | 39,650.00 | 39,750.00 | 36,289.56 | 199,969 |
| 2022-10-18 | 41,200.00 | 41,350.00 | 39,550.00 | 40,200.00 | 36,700.39 | 317,707 |
| 2022-10-17 | 41,350.00 | 41,600.00 | 39,900.00 | 40,400.00 | 36,882.98 | 374,929 |
| 2022-10-14 | 42,750.00 | 44,600.00 | 41,900.00 | 42,800.00 | 39,074.05 | 251,428 |
| 2022-10-13 | 43,300.00 | 43,400.00 | 41,100.00 | 41,400.00 | 37,795.92 | 108,251 |
| 2022-10-12 | 43,600.00 | 44,250.00 | 42,650.00 | 43,550.00 | 39,758.76 | 90,931 |
| 2022-10-11 | 44,000.00 | 44,000.00 | 42,750.00 | 43,500.00 | 39,713.11 | 103,510 |
| 2022-10-07 | 44,700.00 | 46,200.00 | 44,300.00 | 45,000.00 | 41,082.53 | 97,795 |
| 2022-10-06 | 44,400.00 | 46,100.00 | 44,050.00 | 45,400.00 | 41,447.70 | 133,180 |
| 2022-10-05 | 44,150.00 | 44,650.00 | 43,100.00 | 43,950.00 | 40,123.93 | 136,238 |
| 2022-10-04 | 42,400.00 | 43,800.00 | 42,400.00 | 43,100.00 | 39,347.93 | 117,989 |
| 2022-09-30 | 40,700.00 | 41,800.00 | 38,950.00 | 41,750.00 | 38,115.45 | 320,704 |
| 2022-09-29 | 43,450.00 | 44,150.00 | 41,650.00 | 41,650.00 | 38,024.16 | 158,696 |
| 2022-09-28 | 44,200.00 | 45,050.00 | 42,150.00 | 42,400.00 | 38,708.87 | 148,629 |
| 2022-09-27 | 44,600.00 | 45,800.00 | 43,200.00 | 44,700.00 | 40,808.64 | 164,469 |
| 2022-09-26 | 47,550.00 | 47,950.00 | 44,750.00 | 44,850.00 | 40,945.58 | 213,299 |
| 2022-09-23 | 51,100.00 | 51,200.00 | 48,600.00 | 48,650.00 | 44,414.77 | 155,051 |
| 2022-09-22 | 51,200.00 | 52,400.00 | 50,300.00 | 51,400.00 | 46,925.37 | 148,923 |
| 2022-09-21 | 54,000.00 | 54,700.00 | 52,100.00 | 52,200.00 | 47,655.73 | 168,716 |
| 2022-09-20 | 53,600.00 | 54,700.00 | 53,500.00 | 54,600.00 | 49,846.80 | 200,353 |
| 2022-09-19 | 52,600.00 | 54,000.00 | 52,200.00 | 53,000.00 | 48,386.09 | 336,542 |
| 2022-09-16 | 51,400.00 | 52,700.00 | 51,200.00 | 52,000.00 | 47,473.14 | 514,080 |
| 2022-09-15 | 51,800.00 | 52,400.00 | 51,300.00 | 51,800.00 | 47,290.55 | 178,178 |
| 2022-09-14 | 48,400.00 | 51,800.00 | 48,250.00 | 51,400.00 | 46,925.37 | 280,125 |
| 2022-09-13 | 48,800.00 | 50,800.00 | 48,750.00 | 50,800.00 | 46,377.61 | 272,417 |
| 2022-09-08 | 48,700.00 | 49,400.00 | 47,900.00 | 47,900.00 | 43,730.07 | 223,909 |
| 2022-09-07 | 50,200.00 | 50,300.00 | 47,250.00 | 48,150.00 | 43,958.30 | 505,208 |
| 2022-09-06 | 51,900.00 | 52,400.00 | 50,200.00 | 50,700.00 | 46,286.31 | 353,310 |
| 2022-09-05 | 55,700.00 | 56,200.00 | 51,500.00 | 52,000.00 | 47,473.14 | 453,010 |
| 2022-09-02 | 57,700.00 | 57,900.00 | 56,100.00 | 56,100.00 | 51,216.22 | 117,730 |
| 2022-09-01 | 58,600.00 | 59,300.00 | 57,100.00 | 57,100.00 | 52,129.16 | 180,589 |
| 2022-08-31 | 56,800.00 | 59,000.00 | 56,600.00 | 58,800.00 | 53,681.17 | 161,087 |
| 2022-08-30 | 56,700.00 | 57,800.00 | 56,100.00 | 57,400.00 | 52,403.04 | 95,398 |
| 2022-08-29 | 56,100.00 | 56,700.00 | 55,500.00 | 56,100.00 | 51,216.22 | 133,632 |
| 2022-08-26 | 58,800.00 | 59,500.00 | 58,200.00 | 58,500.00 | 53,407.28 | 152,639 |
| 2022-08-25 | 57,300.00 | 58,100.00 | 56,800.00 | 58,000.00 | 52,950.81 | 89,314 |
| 2022-08-24 | 58,200.00 | 58,200.00 | 55,800.00 | 56,900.00 | 51,946.57 | 209,984 |
| 2022-08-23 | 58,200.00 | 58,900.00 | 57,200.00 | 57,700.00 | 52,676.93 | 149,400 |
| 2022-08-22 | 59,200.00 | 60,000.00 | 58,500.00 | 58,600.00 | 53,498.58 | 170,269 |
| 2022-08-19 | 61,900.00 | 63,300.00 | 60,500.00 | 60,500.00 | 55,233.17 | 293,453 |
| 2022-08-18 | 58,700.00 | 62,000.00 | 58,400.00 | 61,800.00 | 56,420.00 | 365,732 |
| 2022-08-17 | 59,900.00 | 59,900.00 | 58,700.00 | 59,200.00 | 54,046.34 | 138,724 |
| 2022-08-16 | 58,400.00 | 59,700.00 | 57,700.00 | 59,500.00 | 54,320.23 | 278,431 |
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.