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 |
| 2021-10-21 | 44,650.00 | 44,950.00 | 43,550.00 | 43,900.00 | 39,593.96 | 212,627 |
| 2021-10-20 | 46,100.00 | 46,500.00 | 44,200.00 | 44,650.00 | 40,270.39 | 281,764 |
| 2021-10-19 | 45,600.00 | 46,500.00 | 44,750.00 | 46,100.00 | 41,578.16 | 364,794 |
| 2021-10-18 | 45,600.00 | 47,850.00 | 43,800.00 | 44,750.00 | 40,360.58 | 636,667 |
| 2021-10-15 | 44,000.00 | 45,650.00 | 43,450.00 | 45,450.00 | 40,991.92 | 410,539 |
| 2021-10-14 | 42,700.00 | 44,000.00 | 42,100.00 | 44,000.00 | 39,684.15 | 223,856 |
← NewerPage 21 of 21 · 1,229 trading days
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.