Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 55,300.00 | 55,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | 357,400 |
| 2026-01-19 | 53,200.00 | 56,300.00 | 53,200.00 | 55,600.00 | 55,600.00 | 215,030 |
| 2026-01-16 | 56,300.00 | 56,300.00 | 53,200.00 | 54,400.00 | 54,400.00 | 326,418 |
| 2026-01-15 | 50,900.00 | 56,400.00 | 50,700.00 | 55,800.00 | 55,800.00 | 492,169 |
| 2026-01-14 | 51,400.00 | 53,200.00 | 51,100.00 | 52,000.00 | 52,000.00 | 183,976 |
| 2026-01-13 | 49,500.00 | 52,200.00 | 49,100.00 | 51,900.00 | 51,900.00 | 251,185 |
| 2026-01-12 | 48,400.00 | 50,200.00 | 48,400.00 | 49,450.00 | 49,450.00 | 219,982 |
| 2026-01-09 | 47,000.00 | 48,450.00 | 46,350.00 | 47,400.00 | 47,400.00 | 185,119 |
| 2026-01-08 | 50,200.00 | 51,300.00 | 46,900.00 | 46,950.00 | 46,950.00 | 447,161 |
| 2026-01-07 | 52,200.00 | 52,200.00 | 49,050.00 | 50,800.00 | 50,800.00 | 351,022 |
| 2026-01-06 | 51,900.00 | 52,800.00 | 50,200.00 | 50,400.00 | 50,400.00 | 293,592 |
| 2026-01-05 | 56,100.00 | 56,800.00 | 50,900.00 | 51,800.00 | 51,800.00 | 565,830 |
| 2026-01-02 | 55,100.00 | 55,100.00 | 51,600.00 | 54,800.00 | 54,800.00 | 420,313 |
| 2025-12-30 | 54,800.00 | 58,200.00 | 54,600.00 | 55,700.00 | 55,700.00 | 258,407 |
| 2025-12-29 | 55,700.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | 118,817 |
| 2025-12-26 | 55,000.00 | 56,600.00 | 54,500.00 | 55,000.00 | 54,100.00 | 182,263 |
| 2025-12-24 | 56,300.00 | 56,400.00 | 53,300.00 | 53,500.00 | 52,624.55 | 121,943 |
| 2025-12-23 | 56,700.00 | 56,900.00 | 55,300.00 | 55,700.00 | 54,788.55 | 190,236 |
| 2025-12-22 | 56,000.00 | 57,500.00 | 54,900.00 | 57,200.00 | 56,264.00 | 313,719 |
| 2025-12-19 | 57,300.00 | 59,200.00 | 53,300.00 | 54,400.00 | 53,509.82 | 554,595 |
| 2025-12-18 | 55,800.00 | 58,300.00 | 54,000.00 | 56,300.00 | 55,378.73 | 573,194 |
| 2025-12-17 | 50,700.00 | 58,800.00 | 50,500.00 | 58,500.00 | 57,542.73 | 1,274,959 |
| 2025-12-16 | 50,100.00 | 50,400.00 | 48,700.00 | 49,050.00 | 48,247.36 | 171,696 |
| 2025-12-15 | 50,400.00 | 50,800.00 | 49,600.00 | 50,000.00 | 49,181.82 | 176,972 |
| 2025-12-12 | 52,200.00 | 53,000.00 | 51,000.00 | 52,700.00 | 51,837.64 | 222,915 |
| 2025-12-11 | 53,000.00 | 53,300.00 | 51,500.00 | 51,800.00 | 50,952.36 | 144,331 |
| 2025-12-10 | 53,600.00 | 54,750.00 | 53,000.00 | 53,100.00 | 52,231.09 | 165,785 |
| 2025-12-09 | 53,600.00 | 54,200.00 | 52,800.00 | 53,600.00 | 52,722.91 | 108,992 |
| 2025-12-08 | 52,800.00 | 54,700.00 | 52,400.00 | 53,700.00 | 52,821.27 | 178,820 |
| 2025-12-05 | 51,500.00 | 53,000.00 | 51,500.00 | 52,800.00 | 51,936.00 | 74,293 |
| 2025-12-04 | 53,900.00 | 53,900.00 | 50,800.00 | 52,200.00 | 51,345.82 | 210,757 |
| 2025-12-03 | 54,200.00 | 54,700.00 | 52,400.00 | 54,100.00 | 53,214.73 | 188,745 |
| 2025-12-02 | 55,200.00 | 56,300.00 | 52,000.00 | 53,800.00 | 52,919.64 | 325,647 |
| 2025-12-01 | 49,200.00 | 54,700.00 | 49,000.00 | 52,700.00 | 51,837.64 | 707,803 |
| 2025-11-28 | 49,850.00 | 50,000.00 | 47,800.00 | 48,850.00 | 48,050.64 | 241,338 |
| 2025-11-27 | 50,100.00 | 50,300.00 | 49,050.00 | 49,800.00 | 48,985.09 | 112,470 |
| 2025-11-26 | 51,300.00 | 51,400.00 | 48,250.00 | 49,550.00 | 48,739.18 | 218,339 |
| 2025-11-25 | 51,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,067.09 | 202,010 |
| 2025-11-24 | 49,150.00 | 50,700.00 | 48,450.00 | 49,350.00 | 48,542.45 | 169,132 |
| 2025-11-21 | 48,800.00 | 49,900.00 | 47,400.00 | 48,150.00 | 47,362.09 | 379,998 |
| 2025-11-20 | 57,800.00 | 58,500.00 | 51,800.00 | 52,700.00 | 51,837.64 | 428,787 |
| 2025-11-19 | 53,200.00 | 57,100.00 | 51,200.00 | 55,900.00 | 54,985.27 | 354,430 |
| 2025-11-18 | 53,800.00 | 55,400.00 | 52,700.00 | 53,400.00 | 52,526.18 | 222,090 |
| 2025-11-17 | 53,800.00 | 56,000.00 | 53,700.00 | 55,800.00 | 54,886.91 | 242,359 |
| 2025-11-14 | 52,500.00 | 54,600.00 | 51,200.00 | 52,700.00 | 51,837.64 | 302,201 |
| 2025-11-13 | 56,700.00 | 57,900.00 | 54,600.00 | 55,100.00 | 54,198.36 | 218,273 |
| 2025-11-12 | 55,500.00 | 58,000.00 | 53,900.00 | 56,200.00 | 55,280.36 | 280,651 |
| 2025-11-11 | 55,800.00 | 58,200.00 | 54,700.00 | 55,800.00 | 54,886.91 | 457,024 |
| 2025-11-10 | 52,800.00 | 54,800.00 | 50,700.00 | 53,300.00 | 52,427.82 | 318,140 |
| 2025-11-07 | 52,800.00 | 55,800.00 | 50,800.00 | 52,300.00 | 51,444.18 | 379,016 |
| 2025-11-06 | 56,300.00 | 58,000.00 | 54,400.00 | 55,000.00 | 54,100.00 | 331,737 |
| 2025-11-05 | 48,750.00 | 55,400.00 | 46,750.00 | 54,800.00 | 53,903.27 | 618,723 |
| 2025-11-04 | 51,700.00 | 52,700.00 | 50,600.00 | 51,000.00 | 50,165.45 | 206,135 |
| 2025-11-03 | 50,400.00 | 51,500.00 | 49,150.00 | 51,300.00 | 50,460.55 | 229,198 |
| 2025-10-31 | 50,500.00 | 52,200.00 | 50,400.00 | 51,600.00 | 50,755.64 | 139,160 |
| 2025-10-30 | 50,500.00 | 54,000.00 | 49,100.00 | 51,900.00 | 51,050.73 | 405,579 |
| 2025-10-29 | 49,650.00 | 50,600.00 | 48,500.00 | 50,100.00 | 49,280.18 | 313,936 |
| 2025-10-28 | 46,700.00 | 50,500.00 | 45,900.00 | 48,950.00 | 48,149.00 | 462,394 |
| 2025-10-27 | 47,600.00 | 48,900.00 | 45,850.00 | 47,300.00 | 46,526.00 | 337,941 |
| 2025-10-24 | 45,400.00 | 46,100.00 | 43,650.00 | 44,950.00 | 44,214.45 | 383,064 |
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.