Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 40,000.00 | 44,850.00 | 39,050.00 | 44,750.00 | 44,017.73 | 617,189 |
| 2025-10-22 | 40,450.00 | 41,450.00 | 39,500.00 | 40,700.00 | 40,034.00 | 204,896 |
| 2025-10-21 | 41,100.00 | 42,400.00 | 40,200.00 | 40,500.00 | 39,837.27 | 244,673 |
| 2025-10-20 | 40,100.00 | 41,900.00 | 39,800.00 | 41,000.00 | 40,329.09 | 264,679 |
| 2025-10-17 | 40,600.00 | 42,250.00 | 39,550.00 | 39,850.00 | 39,197.91 | 340,651 |
| 2025-10-16 | 40,850.00 | 42,100.00 | 40,500.00 | 41,300.00 | 40,624.18 | 186,709 |
| 2025-10-15 | 40,800.00 | 41,850.00 | 40,050.00 | 41,800.00 | 41,116.00 | 189,869 |
| 2025-10-14 | 43,500.00 | 44,350.00 | 40,000.00 | 40,600.00 | 39,935.64 | 473,719 |
| 2025-10-13 | 41,350.00 | 42,700.00 | 40,100.00 | 42,250.00 | 41,558.64 | 309,079 |
| 2025-10-10 | 42,100.00 | 44,850.00 | 41,100.00 | 42,450.00 | 41,755.36 | 708,101 |
| 2025-10-02 | 38,050.00 | 39,850.00 | 37,400.00 | 39,300.00 | 38,656.91 | 1,088,373 |
| 2025-10-01 | 31,450.00 | 35,900.00 | 31,250.00 | 35,600.00 | 35,017.45 | 853,338 |
| 2025-09-30 | 30,800.00 | 31,450.00 | 30,150.00 | 30,800.00 | 30,296.00 | 144,493 |
| 2025-09-29 | 28,600.00 | 30,800.00 | 28,600.00 | 30,750.00 | 30,246.82 | 311,162 |
| 2025-09-26 | 29,300.00 | 29,450.00 | 28,000.00 | 28,300.00 | 27,836.91 | 206,639 |
| 2025-09-25 | 29,600.00 | 30,600.00 | 29,300.00 | 29,900.00 | 29,410.73 | 163,471 |
| 2025-09-24 | 29,600.00 | 30,250.00 | 28,800.00 | 30,100.00 | 29,607.45 | 215,914 |
| 2025-09-23 | 31,400.00 | 31,450.00 | 29,450.00 | 30,250.00 | 29,755.00 | 280,183 |
| 2025-09-22 | 28,050.00 | 30,400.00 | 27,800.00 | 30,150.00 | 29,656.64 | 473,638 |
| 2025-09-19 | 27,850.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,246.73 | 173,376 |
| 2025-09-18 | 26,800.00 | 27,725.00 | 26,550.00 | 27,100.00 | 26,656.55 | 169,993 |
| 2025-09-17 | 26,300.00 | 26,850.00 | 26,050.00 | 26,650.00 | 26,213.91 | 86,456 |
| 2025-09-16 | 26,200.00 | 26,950.00 | 25,750.00 | 26,950.00 | 26,509.00 | 217,638 |
| 2025-09-15 | 26,000.00 | 26,050.00 | 25,150.00 | 25,800.00 | 25,377.82 | 182,266 |
| 2025-09-12 | 25,000.00 | 25,900.00 | 24,900.00 | 25,400.00 | 24,984.36 | 229,625 |
| 2025-09-11 | 24,800.00 | 24,850.00 | 24,050.00 | 24,550.00 | 24,148.27 | 311,646 |
| 2025-09-10 | 24,500.00 | 24,750.00 | 23,850.00 | 24,500.00 | 24,099.09 | 177,780 |
| 2025-09-09 | 22,800.00 | 24,100.00 | 22,750.00 | 23,900.00 | 23,508.91 | 138,712 |
| 2025-09-08 | 22,600.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,230.18 | 51,247 |
| 2025-09-05 | 22,700.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,082.64 | 68,313 |
| 2025-09-04 | 22,300.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,033.45 | 36,188 |
| 2025-09-03 | 22,000.00 | 22,300.00 | 21,750.00 | 22,200.00 | 21,836.73 | 49,086 |
| 2025-09-02 | 21,800.00 | 22,250.00 | 21,800.00 | 22,150.00 | 21,787.55 | 44,866 |
| 2025-09-01 | 22,400.00 | 22,400.00 | 21,650.00 | 22,000.00 | 21,640.00 | 80,917 |
| 2025-08-29 | 22,950.00 | 23,050.00 | 22,400.00 | 22,450.00 | 22,082.64 | 49,435 |
| 2025-08-28 | 23,100.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,377.73 | 44,856 |
| 2025-08-27 | 23,150.00 | 23,150.00 | 22,600.00 | 23,100.00 | 22,722.00 | 38,113 |
| 2025-08-26 | 23,000.00 | 23,100.00 | 22,550.00 | 22,850.00 | 22,476.09 | 49,176 |
| 2025-08-25 | 23,000.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,525.27 | 46,560 |
| 2025-08-22 | 22,450.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,131.82 | 66,848 |
| 2025-08-21 | 23,000.00 | 23,150.00 | 22,300.00 | 22,450.00 | 22,082.64 | 64,182 |
| 2025-08-20 | 23,050.00 | 23,450.00 | 22,050.00 | 22,700.00 | 22,328.55 | 93,086 |
| 2025-08-19 | 23,700.00 | 23,800.00 | 23,200.00 | 23,550.00 | 23,164.64 | 38,284 |
| 2025-08-18 | 24,950.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,213.82 | 87,965 |
| 2025-08-14 | 25,950.00 | 25,950.00 | 25,100.00 | 25,100.00 | 24,689.27 | 76,812 |
| 2025-08-13 | 24,950.00 | 25,350.00 | 24,600.00 | 25,300.00 | 24,886.00 | 99,616 |
| 2025-08-12 | 24,800.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,197.45 | 102,786 |
| 2025-08-11 | 24,500.00 | 24,800.00 | 24,150.00 | 24,250.00 | 23,853.18 | 63,188 |
| 2025-08-08 | 24,300.00 | 25,250.00 | 24,250.00 | 24,450.00 | 24,049.91 | 101,140 |
| 2025-08-07 | 23,500.00 | 24,150.00 | 23,350.00 | 24,000.00 | 23,607.27 | 71,169 |
| 2025-08-06 | 23,450.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,017.09 | 29,858 |
| 2025-08-05 | 23,800.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,115.45 | 37,971 |
| 2025-08-04 | 23,100.00 | 23,550.00 | 22,900.00 | 23,550.00 | 23,164.64 | 52,731 |
| 2025-08-01 | 24,000.00 | 24,250.00 | 23,000.00 | 23,200.00 | 22,820.36 | 111,474 |
| 2025-07-31 | 25,600.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,049.91 | 109,495 |
| 2025-07-30 | 24,600.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,082.73 | 215,892 |
| 2025-07-29 | 25,100.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,000.73 | 157,691 |
| 2025-07-28 | 24,300.00 | 24,750.00 | 23,850.00 | 24,350.00 | 23,951.55 | 69,570 |
| 2025-07-25 | 24,300.00 | 24,450.00 | 23,900.00 | 24,050.00 | 23,656.45 | 65,600 |
| 2025-07-24 | 25,100.00 | 25,300.00 | 24,100.00 | 24,200.00 | 23,804.00 | 94,159 |
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.