Haesung DS Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,226 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.