Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 48,300.00 | 50,600.00 | 48,300.00 | 50,100.00 | 45,738.55 | 142,515 |
| 2022-02-17 | 49,200.00 | 50,100.00 | 47,600.00 | 49,300.00 | 45,008.19 | 197,467 |
| 2022-02-16 | 47,700.00 | 49,400.00 | 47,050.00 | 49,050.00 | 44,779.95 | 244,915 |
| 2022-02-15 | 47,150.00 | 48,300.00 | 46,300.00 | 46,500.00 | 42,451.94 | 209,491 |
| 2022-02-14 | 47,900.00 | 48,500.00 | 46,250.00 | 47,150.00 | 43,045.36 | 410,645 |
| 2022-02-11 | 50,100.00 | 50,800.00 | 49,000.00 | 49,300.00 | 45,008.19 | 209,719 |
| 2022-02-10 | 51,200.00 | 51,400.00 | 50,300.00 | 51,100.00 | 46,651.49 | 127,941 |
| 2022-02-09 | 50,900.00 | 50,900.00 | 49,900.00 | 50,800.00 | 46,377.61 | 152,151 |
| 2022-02-08 | 52,200.00 | 52,200.00 | 49,800.00 | 50,100.00 | 45,738.55 | 319,114 |
| 2022-02-07 | 53,700.00 | 53,700.00 | 50,800.00 | 51,900.00 | 47,381.85 | 290,874 |
| 2022-02-04 | 54,000.00 | 55,300.00 | 53,200.00 | 53,800.00 | 49,116.44 | 245,550 |
| 2022-02-03 | 54,700.00 | 56,100.00 | 53,800.00 | 54,400.00 | 49,664.21 | 371,968 |
| 2022-01-28 | 52,000.00 | 53,800.00 | 50,400.00 | 53,500.00 | 48,842.56 | 295,334 |
| 2022-01-27 | 52,000.00 | 52,800.00 | 50,200.00 | 51,800.00 | 47,290.55 | 323,034 |
| 2022-01-26 | 53,900.00 | 54,600.00 | 51,700.00 | 51,800.00 | 47,290.55 | 291,596 |
| 2022-01-25 | 54,000.00 | 54,700.00 | 52,500.00 | 53,800.00 | 49,116.44 | 423,748 |
| 2022-01-24 | 52,200.00 | 53,600.00 | 51,800.00 | 52,800.00 | 48,203.50 | 302,599 |
| 2022-01-21 | 55,500.00 | 56,100.00 | 52,700.00 | 53,000.00 | 48,386.09 | 541,836 |
| 2022-01-20 | 57,200.00 | 57,900.00 | 55,700.00 | 56,700.00 | 51,763.98 | 277,037 |
| 2022-01-19 | 56,000.00 | 57,700.00 | 55,500.00 | 57,100.00 | 52,129.16 | 337,785 |
| 2022-01-18 | 57,300.00 | 59,500.00 | 56,000.00 | 56,800.00 | 51,855.28 | 708,356 |
| 2022-01-17 | 54,800.00 | 56,700.00 | 53,300.00 | 56,000.00 | 51,124.92 | 515,816 |
| 2022-01-14 | 53,100.00 | 54,700.00 | 52,500.00 | 54,500.00 | 49,755.50 | 192,898 |
| 2022-01-13 | 54,100.00 | 54,700.00 | 52,700.00 | 54,000.00 | 49,299.03 | 317,064 |
| 2022-01-12 | 51,200.00 | 55,500.00 | 51,100.00 | 54,200.00 | 49,481.62 | 1,012,115 |
| 2022-01-11 | 52,900.00 | 53,000.00 | 49,850.00 | 50,200.00 | 45,829.84 | 371,440 |
| 2022-01-10 | 50,800.00 | 53,500.00 | 50,400.00 | 51,700.00 | 47,199.26 | 629,492 |
| 2022-01-07 | 48,800.00 | 51,500.00 | 48,700.00 | 51,100.00 | 46,651.49 | 676,444 |
| 2022-01-06 | 47,150.00 | 48,050.00 | 47,000.00 | 47,100.00 | 42,999.71 | 246,125 |
| 2022-01-05 | 50,700.00 | 50,700.00 | 48,200.00 | 48,600.00 | 44,369.13 | 306,118 |
| 2022-01-04 | 50,600.00 | 51,700.00 | 50,200.00 | 50,700.00 | 46,286.31 | 217,222 |
| 2022-01-03 | 49,100.00 | 51,300.00 | 48,900.00 | 50,300.00 | 45,921.13 | 378,342 |
| 2021-12-30 | 48,650.00 | 49,350.00 | 48,450.00 | 48,850.00 | 44,597.36 | 133,805 |
| 2021-12-29 | 49,400.00 | 49,850.00 | 48,500.00 | 48,650.00 | 44,414.77 | 169,669 |
| 2021-12-28 | 49,350.00 | 49,700.00 | 48,500.00 | 49,650.00 | 44,779.95 | 250,095 |
| 2021-12-27 | 48,800.00 | 49,700.00 | 48,400.00 | 49,050.00 | 44,238.81 | 192,643 |
| 2021-12-24 | 50,700.00 | 50,700.00 | 48,700.00 | 48,750.00 | 43,968.23 | 227,355 |
| 2021-12-23 | 49,500.00 | 51,000.00 | 48,500.00 | 49,800.00 | 44,915.24 | 391,420 |
| 2021-12-22 | 47,650.00 | 50,200.00 | 47,350.00 | 49,050.00 | 44,238.81 | 561,408 |
| 2021-12-21 | 46,400.00 | 47,350.00 | 45,550.00 | 46,950.00 | 42,344.79 | 173,222 |
| 2021-12-20 | 46,650.00 | 47,000.00 | 45,950.00 | 45,950.00 | 41,442.88 | 115,038 |
| 2021-12-17 | 46,000.00 | 46,900.00 | 45,850.00 | 46,650.00 | 42,074.22 | 88,664 |
| 2021-12-16 | 46,900.00 | 47,150.00 | 46,200.00 | 46,400.00 | 41,848.74 | 98,830 |
| 2021-12-15 | 46,550.00 | 46,900.00 | 45,700.00 | 46,000.00 | 41,487.97 | 136,110 |
| 2021-12-14 | 48,000.00 | 48,500.00 | 46,150.00 | 46,650.00 | 42,074.22 | 242,047 |
| 2021-12-13 | 49,200.00 | 49,500.00 | 48,600.00 | 48,600.00 | 43,832.94 | 137,417 |
| 2021-12-10 | 49,100.00 | 49,100.00 | 48,300.00 | 49,100.00 | 44,283.90 | 158,070 |
| 2021-12-09 | 48,800.00 | 49,550.00 | 47,950.00 | 49,250.00 | 44,419.19 | 222,784 |
| 2021-12-08 | 47,550.00 | 49,350.00 | 47,350.00 | 49,050.00 | 44,238.81 | 387,359 |
| 2021-12-07 | 47,300.00 | 47,650.00 | 46,300.00 | 46,500.00 | 41,938.93 | 131,567 |
| 2021-12-06 | 46,650.00 | 47,850.00 | 46,000.00 | 46,950.00 | 42,344.79 | 158,691 |
| 2021-12-03 | 46,300.00 | 47,000.00 | 45,500.00 | 46,900.00 | 42,299.69 | 142,415 |
| 2021-12-02 | 45,800.00 | 47,550.00 | 45,550.00 | 46,150.00 | 41,623.26 | 194,216 |
| 2021-12-01 | 45,200.00 | 47,300.00 | 44,550.00 | 46,500.00 | 41,938.93 | 206,625 |
| 2021-11-30 | 47,050.00 | 48,150.00 | 44,550.00 | 45,250.00 | 40,811.54 | 283,527 |
| 2021-11-29 | 46,250.00 | 47,600.00 | 46,000.00 | 46,200.00 | 41,668.35 | 218,250 |
| 2021-11-26 | 47,800.00 | 48,800.00 | 47,000.00 | 47,950.00 | 43,246.70 | 215,845 |
| 2021-11-25 | 48,050.00 | 48,900.00 | 47,500.00 | 47,500.00 | 42,840.84 | 172,614 |
| 2021-11-24 | 50,200.00 | 50,200.00 | 46,700.00 | 47,900.00 | 43,201.61 | 380,673 |
| 2021-11-23 | 50,100.00 | 51,100.00 | 49,500.00 | 49,900.00 | 45,005.43 | 147,627 |
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.