Haesung DS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	68,800.00	71,500.00	68,700.00	70,300.00	64,180.03	223,080
2022-05-18	69,200.00	71,500.00	68,700.00	70,900.00	64,727.80	378,631
2022-05-17	67,700.00	68,600.00	67,000.00	68,500.00	62,536.73	119,508
2022-05-16	70,300.00	70,300.00	67,400.00	67,500.00	61,623.79	221,419
2022-05-13	67,400.00	70,700.00	67,300.00	69,400.00	63,358.38	363,015
2022-05-12	66,700.00	68,500.00	65,800.00	66,400.00	60,619.55	266,520
2022-05-11	68,000.00	69,600.00	66,500.00	68,000.00	62,080.26	355,229
2022-05-10	61,400.00	69,000.00	60,400.00	68,100.00	62,171.56	630,103
2022-05-09	67,800.00	67,800.00	63,100.00	63,300.00	57,789.42	415,597
2022-05-06	67,700.00	69,000.00	66,400.00	68,000.00	62,080.26	235,834
2022-05-04	72,200.00	72,200.00	69,000.00	69,100.00	63,084.50	255,826
2022-05-03	70,400.00	72,200.00	69,800.00	71,600.00	65,366.86	212,702
2022-05-02	70,000.00	70,700.00	68,200.00	70,400.00	64,271.33	336,084
2022-04-29	71,600.00	72,200.00	69,500.00	71,000.00	64,819.10	238,860
2022-04-28	74,000.00	74,100.00	69,500.00	70,900.00	64,727.80	429,721
2022-04-27	69,300.00	74,700.00	69,100.00	73,700.00	67,284.05	498,900
2022-04-26	72,000.00	72,200.00	70,400.00	71,500.00	65,275.57	253,541
2022-04-25	71,500.00	73,200.00	69,300.00	71,500.00	65,275.57	619,979
2022-04-22	71,800.00	74,200.00	71,200.00	72,700.00	66,371.10	409,513
2022-04-21	70,800.00	73,100.00	69,800.00	72,300.00	66,005.92	457,685
2022-04-20	69,000.00	72,100.00	68,300.00	70,300.00	64,180.03	630,168
2022-04-19	65,000.00	69,300.00	64,500.00	69,000.00	62,993.21	748,696
2022-04-18	66,200.00	68,700.00	64,000.00	64,900.00	59,250.13	1,215,170
2022-04-15	57,400.00	67,600.00	56,500.00	64,000.00	58,428.48	2,583,606
2022-04-14	57,200.00	58,500.00	56,600.00	57,700.00	52,676.93	200,969
2022-04-13	56,500.00	57,700.00	55,100.00	56,800.00	51,855.28	538,279
2022-04-12	53,100.00	56,500.00	52,400.00	55,200.00	50,394.56	504,136
2022-04-11	51,500.00	54,500.00	51,400.00	53,400.00	48,751.26	483,534
2022-04-08	51,800.00	52,000.00	50,300.00	51,400.00	46,925.37	100,806
2022-04-07	50,300.00	52,300.00	49,900.00	51,300.00	46,834.08	196,950
2022-04-06	50,300.00	50,900.00	49,700.00	50,700.00	46,286.31	162,898
2022-04-05	51,500.00	51,900.00	50,700.00	50,900.00	46,468.90	86,166
2022-04-04	51,500.00	51,700.00	50,600.00	51,100.00	46,651.49	117,112
2022-04-01	51,700.00	52,100.00	50,700.00	51,700.00	47,199.26	150,216
2022-03-31	52,400.00	52,400.00	51,600.00	52,100.00	47,564.44	101,547
2022-03-30	53,700.00	54,100.00	51,600.00	52,400.00	47,838.32	208,151
2022-03-29	54,400.00	54,600.00	52,500.00	53,200.00	48,568.67	156,471
2022-03-28	53,900.00	54,800.00	52,500.00	54,000.00	49,299.03	213,965
2022-03-25	54,700.00	54,800.00	53,300.00	53,700.00	49,025.15	210,046
2022-03-24	51,300.00	53,800.00	51,200.00	53,800.00	49,116.44	485,710
2022-03-23	50,600.00	50,600.00	49,750.00	50,300.00	45,921.13	95,513
2022-03-22	49,500.00	50,400.00	49,200.00	50,200.00	45,829.84	90,496
2022-03-21	49,800.00	50,500.00	49,050.00	49,800.00	45,464.66	115,133
2022-03-18	49,250.00	50,000.00	48,750.00	49,550.00	45,236.43	83,919
2022-03-17	49,150.00	49,850.00	48,900.00	49,400.00	45,099.48	183,217
2022-03-16	46,600.00	48,000.00	45,900.00	47,900.00	43,730.07	169,994
2022-03-15	44,950.00	46,100.00	44,950.00	45,600.00	41,630.29	153,306
2022-03-14	47,300.00	47,300.00	44,600.00	45,900.00	41,904.18	348,883
2022-03-11	48,800.00	49,000.00	46,700.00	47,500.00	43,364.89	280,766
2022-03-10	49,800.00	49,800.00	48,400.00	48,600.00	44,369.13	122,501
2022-03-08	48,650.00	49,350.00	48,300.00	48,300.00	44,095.24	223,659
2022-03-07	51,500.00	51,500.00	49,800.00	50,100.00	45,738.55	179,550
2022-03-04	52,200.00	52,700.00	51,200.00	52,600.00	48,020.91	118,354
2022-03-03	52,700.00	52,700.00	51,700.00	52,400.00	47,838.32	115,098
2022-03-02	52,500.00	53,100.00	51,000.00	51,800.00	47,290.55	211,005
2022-02-28	51,300.00	53,100.00	50,300.00	53,100.00	48,477.38	263,426
2022-02-25	49,700.00	51,400.00	49,050.00	51,300.00	46,834.08	295,228
2022-02-24	49,800.00	50,100.00	47,950.00	48,150.00	43,958.30	212,677
2022-02-23	49,650.00	50,500.00	49,100.00	50,500.00	46,103.72	94,800
2022-02-22	49,100.00	50,500.00	48,900.00	49,350.00	45,053.84	169,113

← NewerPage 19 of 21 · 1,224 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.