Haesung DS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	56,000.00	58,100.00	56,000.00	57,900.00	52,859.52	207,662
2022-08-11	56,500.00	56,600.00	55,800.00	56,100.00	51,216.22	151,279
2022-08-10	56,300.00	56,700.00	55,100.00	55,500.00	50,668.45	293,388
2022-08-09	58,400.00	58,600.00	57,000.00	57,200.00	52,220.45	241,165
2022-08-08	58,900.00	59,300.00	58,100.00	58,600.00	53,498.58	163,120
2022-08-05	60,300.00	60,400.00	58,500.00	59,000.00	53,863.76	228,751
2022-08-04	61,300.00	61,500.00	59,400.00	60,100.00	54,868.00	219,400
2022-08-03	59,000.00	60,800.00	58,700.00	60,700.00	55,415.76	391,287
2022-08-02	59,000.00	59,400.00	58,000.00	58,400.00	53,315.99	268,610
2022-08-01	58,300.00	58,500.00	57,500.00	58,400.00	53,315.99	214,305
2022-07-29	57,700.00	59,000.00	56,700.00	57,500.00	52,494.34	320,564
2022-07-28	58,100.00	58,200.00	57,200.00	57,200.00	52,220.45	170,512
2022-07-27	56,800.00	57,600.00	56,400.00	57,100.00	52,129.16	174,659
2022-07-26	56,900.00	56,900.00	55,700.00	56,400.00	51,490.10	173,043
2022-07-25	57,600.00	58,500.00	56,700.00	56,700.00	51,763.98	223,303
2022-07-22	57,700.00	58,400.00	56,900.00	58,000.00	52,950.81	218,704
2022-07-21	57,500.00	58,200.00	56,800.00	57,300.00	52,311.75	198,328
2022-07-20	58,900.00	59,200.00	56,900.00	57,300.00	52,311.75	331,989
2022-07-19	58,800.00	59,300.00	56,700.00	57,400.00	52,403.04	399,261
2022-07-18	61,100.00	63,800.00	57,900.00	58,700.00	53,589.87	785,288
2022-07-15	61,500.00	62,900.00	59,200.00	60,000.00	54,776.70	269,048
2022-07-14	59,300.00	61,400.00	58,800.00	60,600.00	55,324.47	159,222
2022-07-13	58,500.00	60,800.00	57,400.00	60,100.00	54,868.00	194,839
2022-07-12	60,700.00	60,800.00	57,500.00	57,700.00	52,676.93	208,026
2022-07-11	57,400.00	62,400.00	57,300.00	60,800.00	55,507.06	414,651
2022-07-08	57,500.00	58,200.00	56,300.00	56,900.00	51,946.57	163,728
2022-07-07	56,700.00	57,600.00	55,100.00	56,400.00	51,490.10	142,691
2022-07-06	57,000.00	57,900.00	55,800.00	56,200.00	51,307.51	118,411
2022-07-05	55,700.00	57,900.00	54,800.00	57,200.00	52,220.45	225,238
2022-07-04	58,800.00	58,900.00	53,600.00	55,200.00	50,394.56	425,260
2022-07-01	62,300.00	62,900.00	57,800.00	58,600.00	53,498.58	256,125
2022-06-30	64,500.00	64,800.00	61,400.00	61,900.00	56,511.30	153,219
2022-06-29	62,300.00	64,500.00	62,300.00	64,500.00	58,884.95	96,988
2022-06-28	63,700.00	64,500.00	62,700.00	63,800.00	58,245.89	98,273
2022-06-27	62,700.00	64,000.00	61,300.00	63,400.00	57,880.71	162,788
2022-06-24	60,600.00	62,300.00	60,200.00	61,900.00	56,511.30	187,405
2022-06-23	58,900.00	61,000.00	58,400.00	59,600.00	54,411.52	258,536
2022-06-22	64,800.00	65,000.00	58,600.00	58,900.00	53,772.46	423,651
2022-06-21	62,400.00	64,400.00	62,100.00	63,900.00	58,337.19	210,377
2022-06-20	62,300.00	62,700.00	60,300.00	61,800.00	56,420.00	240,187
2022-06-17	64,600.00	65,000.00	61,600.00	62,100.00	56,693.89	399,449
2022-06-16	68,000.00	68,100.00	65,800.00	65,900.00	60,163.08	218,698
2022-06-15	67,500.00	67,500.00	65,000.00	66,600.00	60,802.14	196,518
2022-06-14	65,900.00	66,900.00	63,800.00	66,800.00	60,984.73	249,692
2022-06-13	66,300.00	67,500.00	65,400.00	66,600.00	60,802.14	225,879
2022-06-10	67,500.00	69,700.00	67,300.00	67,900.00	61,988.97	212,301
2022-06-09	67,300.00	68,500.00	66,800.00	68,100.00	62,171.56	176,768
2022-06-08	67,700.00	68,500.00	66,100.00	67,200.00	61,349.90	204,997
2022-06-07	66,800.00	67,600.00	65,700.00	67,100.00	61,258.61	274,131
2022-06-03	71,500.00	71,700.00	66,800.00	66,800.00	60,984.73	621,339
2022-06-02	71,700.00	72,700.00	70,900.00	71,100.00	64,910.39	163,244
2022-05-31	71,700.00	73,000.00	70,900.00	72,400.00	66,097.22	181,793
2022-05-30	73,400.00	73,400.00	70,100.00	71,300.00	65,092.98	252,597
2022-05-27	72,800.00	73,900.00	70,600.00	72,100.00	65,823.34	226,400
2022-05-26	73,000.00	74,400.00	70,800.00	71,500.00	65,275.57	277,561
2022-05-25	67,500.00	74,000.00	66,900.00	72,300.00	66,005.92	638,330
2022-05-24	68,500.00	70,300.00	66,800.00	67,000.00	61,167.32	350,883
2022-05-23	68,800.00	69,300.00	67,900.00	68,400.00	62,445.44	138,623
2022-05-20	70,200.00	70,200.00	67,900.00	68,500.00	62,536.73	272,727
2022-05-19	68,800.00	71,500.00	68,700.00	70,300.00	64,180.03	223,080

← NewerPage 18 of 21 · 1,228 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.