Haesung DS Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	50,100.00	51,100.00	49,500.00	49,900.00	45,005.43	147,627
2021-11-22	52,000.00	53,200.00	49,600.00	50,100.00	45,185.81	345,155
2021-11-19	52,000.00	53,000.00	51,000.00	51,800.00	46,719.06	345,866
2021-11-18	51,600.00	52,000.00	49,900.00	50,900.00	45,907.34	233,914
2021-11-17	49,200.00	52,800.00	48,900.00	51,200.00	46,177.92	682,399
2021-11-16	49,900.00	51,000.00	48,450.00	49,150.00	44,329.00	365,223
2021-11-15	50,800.00	51,500.00	50,000.00	50,400.00	45,456.39	306,945
2021-11-12	46,300.00	50,800.00	46,250.00	50,500.00	45,546.58	1,136,389
2021-11-11	44,900.00	46,300.00	44,050.00	45,550.00	41,082.11	264,942
2021-11-10	46,150.00	47,500.00	44,600.00	45,500.00	41,037.02	309,407
2021-11-09	44,600.00	46,200.00	44,250.00	46,200.00	41,668.35	344,269
2021-11-08	44,800.00	45,200.00	43,750.00	44,550.00	40,180.20	219,491
2021-11-05	43,350.00	44,400.00	42,950.00	44,000.00	39,684.15	205,377
2021-11-04	42,650.00	42,850.00	42,200.00	42,550.00	38,376.37	82,977
2021-11-03	42,800.00	43,300.00	42,000.00	42,200.00	38,060.71	111,500
2021-11-02	42,600.00	43,200.00	41,950.00	42,450.00	38,286.18	128,856
2021-11-01	43,500.00	43,600.00	41,800.00	42,550.00	38,376.37	246,397
2021-10-29	45,700.00	45,700.00	43,000.00	43,500.00	39,233.19	268,935
2021-10-28	44,750.00	46,150.00	44,500.00	45,050.00	40,631.16	217,412
2021-10-27	45,400.00	45,850.00	44,450.00	45,100.00	40,676.25	119,103
2021-10-26	45,750.00	45,950.00	44,800.00	45,100.00	40,676.25	152,057
2021-10-25	44,850.00	45,700.00	44,050.00	45,500.00	41,037.02	216,270
2021-10-22	43,550.00	45,100.00	42,850.00	44,050.00	39,729.24	209,883

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.