Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 59,600.00 | 62,500.00 | 59,300.00 | 61,300.00 | 61,300.00 | 159,994 |
| 2026-04-17 | 59,500.00 | 61,500.00 | 58,200.00 | 60,500.00 | 60,500.00 | 157,558 |
| 2026-04-16 | 56,700.00 | 59,600.00 | 55,400.00 | 59,300.00 | 59,300.00 | 283,145 |
| 2026-04-15 | 58,900.00 | 58,900.00 | 55,400.00 | 56,500.00 | 56,500.00 | 218,026 |
| 2026-04-14 | 58,100.00 | 58,500.00 | 56,200.00 | 57,200.00 | 57,200.00 | 160,131 |
| 2026-04-13 | 53,400.00 | 57,700.00 | 53,200.00 | 57,000.00 | 57,000.00 | 219,649 |
| 2026-04-10 | 55,800.00 | 55,800.00 | 54,100.00 | 54,900.00 | 54,900.00 | 148,772 |
| 2026-04-09 | 55,700.00 | 56,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | 159,629 |
| 2026-04-08 | 54,700.00 | 56,100.00 | 53,300.00 | 55,600.00 | 55,600.00 | 164,192 |
| 2026-04-07 | 54,300.00 | 54,300.00 | 50,800.00 | 52,000.00 | 52,000.00 | 82,946 |
| 2026-04-06 | 52,700.00 | 54,900.00 | 51,200.00 | 52,300.00 | 52,300.00 | 127,070 |
| 2026-04-03 | 54,000.00 | 54,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 136,045 |
| 2026-04-02 | 56,200.00 | 56,900.00 | 51,000.00 | 52,300.00 | 52,300.00 | 152,677 |
| 2026-04-01 | 50,100.00 | 57,000.00 | 49,550.00 | 55,700.00 | 55,700.00 | 333,393 |
| 2026-03-31 | 48,600.00 | 49,050.00 | 46,000.00 | 46,750.00 | 46,750.00 | 192,540 |
| 2026-03-30 | 50,700.00 | 51,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | 100,329 |
| 2026-03-27 | 54,200.00 | 55,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | 213,336 |
| 2026-03-26 | 58,800.00 | 61,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | 170,310 |
| 2026-03-25 | 58,300.00 | 62,800.00 | 57,500.00 | 60,300.00 | 60,300.00 | 392,397 |
| 2026-03-24 | 55,700.00 | 55,700.00 | 52,700.00 | 55,000.00 | 55,000.00 | 73,630 |
| 2026-03-23 | 56,400.00 | 56,600.00 | 52,600.00 | 52,900.00 | 52,900.00 | 168,747 |
| 2026-03-20 | 57,600.00 | 59,400.00 | 56,700.00 | 58,500.00 | 58,500.00 | 192,135 |
| 2026-03-19 | 55,400.00 | 58,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | 207,689 |
| 2026-03-18 | 54,400.00 | 58,800.00 | 54,100.00 | 57,500.00 | 57,500.00 | 215,544 |
| 2026-03-17 | 55,000.00 | 55,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | 137,110 |
| 2026-03-16 | 52,900.00 | 54,800.00 | 51,400.00 | 53,500.00 | 53,500.00 | 87,471 |
| 2026-03-13 | 52,000.00 | 53,100.00 | 51,400.00 | 52,900.00 | 52,900.00 | 100,066 |
| 2026-03-12 | 54,200.00 | 55,300.00 | 52,400.00 | 54,300.00 | 54,300.00 | 142,980 |
| 2026-03-11 | 55,300.00 | 56,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 115,339 |
| 2026-03-10 | 54,200.00 | 54,900.00 | 52,400.00 | 53,900.00 | 53,900.00 | 96,655 |
| 2026-03-09 | 53,900.00 | 54,400.00 | 48,900.00 | 50,700.00 | 50,700.00 | 170,036 |
| 2026-03-06 | 55,000.00 | 58,800.00 | 53,300.00 | 58,300.00 | 58,300.00 | 211,661 |
| 2026-03-05 | 53,000.00 | 56,500.00 | 52,500.00 | 54,500.00 | 54,500.00 | 265,894 |
| 2026-03-04 | 56,600.00 | 58,100.00 | 48,000.00 | 48,400.00 | 48,400.00 | 411,441 |
| 2026-03-03 | 62,600.00 | 65,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 199,448 |
| 2026-02-27 | 63,100.00 | 65,500.00 | 62,500.00 | 64,600.00 | 64,600.00 | 124,773 |
| 2026-02-26 | 65,800.00 | 66,100.00 | 63,500.00 | 64,900.00 | 64,900.00 | 171,887 |
| 2026-02-25 | 66,000.00 | 66,700.00 | 64,200.00 | 65,500.00 | 65,500.00 | 266,188 |
| 2026-02-24 | 57,800.00 | 66,500.00 | 57,600.00 | 65,500.00 | 65,500.00 | 464,797 |
| 2026-02-23 | 58,200.00 | 59,600.00 | 57,200.00 | 58,400.00 | 58,400.00 | 175,661 |
| 2026-02-20 | 59,700.00 | 60,900.00 | 57,500.00 | 57,700.00 | 57,700.00 | 227,356 |
| 2026-02-19 | 59,100.00 | 60,900.00 | 58,800.00 | 59,900.00 | 59,900.00 | 114,199 |
| 2026-02-13 | 60,000.00 | 60,900.00 | 58,100.00 | 58,200.00 | 58,200.00 | 217,000 |
| 2026-02-12 | 62,500.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | 153,691 |
| 2026-02-11 | 61,000.00 | 62,400.00 | 60,100.00 | 61,700.00 | 61,700.00 | 141,191 |
| 2026-02-10 | 64,700.00 | 64,900.00 | 60,400.00 | 61,000.00 | 61,000.00 | 262,245 |
| 2026-02-09 | 63,700.00 | 65,200.00 | 63,000.00 | 65,000.00 | 65,000.00 | 230,709 |
| 2026-02-06 | 59,100.00 | 62,900.00 | 58,000.00 | 61,900.00 | 61,900.00 | 226,959 |
| 2026-02-05 | 60,600.00 | 62,400.00 | 58,000.00 | 61,700.00 | 61,700.00 | 247,658 |
| 2026-02-04 | 63,900.00 | 65,300.00 | 60,600.00 | 61,900.00 | 61,900.00 | 434,952 |
| 2026-02-03 | 64,400.00 | 67,300.00 | 64,000.00 | 65,700.00 | 65,700.00 | 320,740 |
| 2026-02-02 | 64,000.00 | 67,400.00 | 61,900.00 | 62,400.00 | 62,400.00 | 280,443 |
| 2026-01-30 | 61,500.00 | 67,500.00 | 61,000.00 | 64,500.00 | 64,500.00 | 570,564 |
| 2026-01-29 | 65,100.00 | 65,100.00 | 55,000.00 | 62,000.00 | 62,000.00 | 563,474 |
| 2026-01-28 | 60,700.00 | 64,700.00 | 59,700.00 | 63,700.00 | 63,700.00 | 752,434 |
| 2026-01-27 | 57,800.00 | 58,500.00 | 56,500.00 | 58,300.00 | 58,300.00 | 287,326 |
| 2026-01-26 | 55,700.00 | 59,900.00 | 55,700.00 | 59,500.00 | 59,500.00 | 520,026 |
| 2026-01-23 | 53,300.00 | 56,400.00 | 52,100.00 | 55,900.00 | 55,900.00 | 380,100 |
| 2026-01-22 | 52,300.00 | 55,000.00 | 50,700.00 | 53,300.00 | 53,300.00 | 343,896 |
| 2026-01-21 | 50,000.00 | 52,300.00 | 49,850.00 | 51,000.00 | 51,000.00 | 210,617 |
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.