Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,050.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,394.18 | 65,225 |
| 2025-07-22 | 25,900.00 | 26,150.00 | 24,900.00 | 25,000.00 | 24,590.91 | 158,482 |
| 2025-07-21 | 26,100.00 | 26,450.00 | 25,700.00 | 25,800.00 | 25,377.82 | 89,991 |
| 2025-07-18 | 26,450.00 | 26,700.00 | 26,050.00 | 26,250.00 | 25,820.45 | 71,230 |
| 2025-07-17 | 26,650.00 | 26,900.00 | 25,700.00 | 26,400.00 | 25,968.00 | 179,592 |
| 2025-07-16 | 27,500.00 | 27,500.00 | 26,400.00 | 26,500.00 | 26,066.36 | 185,516 |
| 2025-07-15 | 26,750.00 | 27,150.00 | 26,250.00 | 26,850.00 | 26,410.64 | 131,394 |
| 2025-07-14 | 27,350.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,213.91 | 196,802 |
| 2025-07-11 | 27,600.00 | 28,600.00 | 27,100.00 | 27,200.00 | 26,754.91 | 119,050 |
| 2025-07-10 | 28,550.00 | 28,700.00 | 27,400.00 | 27,600.00 | 27,148.36 | 104,003 |
| 2025-07-09 | 28,550.00 | 29,200.00 | 28,150.00 | 28,200.00 | 27,738.55 | 74,669 |
| 2025-07-08 | 27,950.00 | 28,900.00 | 27,850.00 | 28,350.00 | 27,886.09 | 114,077 |
| 2025-07-07 | 28,900.00 | 29,100.00 | 27,900.00 | 28,250.00 | 27,787.73 | 140,377 |
| 2025-07-04 | 29,900.00 | 30,350.00 | 29,000.00 | 29,400.00 | 28,918.91 | 125,779 |
| 2025-07-03 | 28,200.00 | 29,850.00 | 28,050.00 | 29,700.00 | 29,214.00 | 201,259 |
| 2025-07-02 | 27,250.00 | 28,250.00 | 26,875.00 | 28,250.00 | 27,787.73 | 166,225 |
| 2025-07-01 | 28,350.00 | 28,650.00 | 27,500.00 | 27,500.00 | 27,050.00 | 122,895 |
| 2025-06-30 | 28,250.00 | 29,050.00 | 27,500.00 | 28,100.00 | 27,640.18 | 135,676 |
| 2025-06-27 | 29,100.00 | 29,350.00 | 28,000.00 | 28,200.00 | 27,738.55 | 164,261 |
| 2025-06-26 | 28,750.00 | 30,000.00 | 27,900.00 | 29,050.00 | 28,574.64 | 614,217 |
| 2025-06-25 | 27,050.00 | 27,650.00 | 26,650.00 | 27,350.00 | 26,902.45 | 244,622 |
| 2025-06-24 | 26,800.00 | 26,900.00 | 26,050.00 | 26,350.00 | 25,918.82 | 142,988 |
| 2025-06-23 | 25,250.00 | 26,250.00 | 24,500.00 | 26,000.00 | 25,574.55 | 223,185 |
| 2025-06-20 | 25,550.00 | 27,100.00 | 25,300.00 | 25,900.00 | 25,476.18 | 245,202 |
| 2025-06-19 | 26,350.00 | 26,400.00 | 25,700.00 | 25,750.00 | 25,328.64 | 143,471 |
| 2025-06-18 | 26,000.00 | 26,250.00 | 25,500.00 | 26,050.00 | 25,623.73 | 195,962 |
| 2025-06-17 | 25,100.00 | 27,950.00 | 24,600.00 | 26,350.00 | 25,918.82 | 935,501 |
| 2025-06-16 | 23,400.00 | 24,250.00 | 22,850.00 | 23,700.00 | 23,312.18 | 160,083 |
| 2025-06-13 | 24,300.00 | 24,500.00 | 23,050.00 | 23,800.00 | 23,410.55 | 348,285 |
| 2025-06-12 | 23,400.00 | 25,350.00 | 23,000.00 | 23,950.00 | 23,558.09 | 422,057 |
| 2025-06-11 | 22,150.00 | 24,800.00 | 21,650.00 | 23,650.00 | 23,263.00 | 813,082 |
| 2025-06-10 | 21,750.00 | 21,900.00 | 21,150.00 | 21,300.00 | 20,951.45 | 200,135 |
| 2025-06-09 | 19,490.00 | 22,000.00 | 19,490.00 | 21,600.00 | 21,246.55 | 532,931 |
| 2025-06-05 | 18,540.00 | 19,400.00 | 18,330.00 | 19,310.00 | 18,994.02 | 189,350 |
| 2025-06-04 | 18,240.00 | 18,580.00 | 18,240.00 | 18,520.00 | 18,216.95 | 89,428 |
| 2025-06-02 | 18,310.00 | 18,390.00 | 18,010.00 | 18,130.00 | 17,833.33 | 86,109 |
| 2025-05-30 | 18,640.00 | 18,640.00 | 18,200.00 | 18,340.00 | 18,039.89 | 105,083 |
| 2025-05-29 | 18,540.00 | 18,690.00 | 18,350.00 | 18,690.00 | 18,384.16 | 136,007 |
| 2025-05-28 | 18,330.00 | 18,550.00 | 18,230.00 | 18,430.00 | 18,128.42 | 84,610 |
| 2025-05-27 | 18,290.00 | 18,290.00 | 17,970.00 | 18,110.00 | 17,813.65 | 66,823 |
| 2025-05-26 | 17,970.00 | 18,450.00 | 17,850.00 | 18,240.00 | 17,941.53 | 75,573 |
| 2025-05-23 | 18,040.00 | 18,300.00 | 17,910.00 | 18,000.00 | 17,705.45 | 97,288 |
| 2025-05-22 | 18,520.00 | 18,640.00 | 17,930.00 | 18,000.00 | 17,705.45 | 167,517 |
| 2025-05-21 | 18,800.00 | 18,860.00 | 18,600.00 | 18,640.00 | 18,334.98 | 137,098 |
| 2025-05-20 | 19,400.00 | 19,400.00 | 18,770.00 | 18,800.00 | 18,492.36 | 97,676 |
| 2025-05-19 | 19,340.00 | 19,360.00 | 18,930.00 | 19,200.00 | 18,885.82 | 84,143 |
| 2025-05-16 | 20,100.00 | 20,100.00 | 19,390.00 | 19,450.00 | 19,131.73 | 144,814 |
| 2025-05-15 | 20,500.00 | 20,550.00 | 19,990.00 | 20,050.00 | 19,721.91 | 84,926 |
| 2025-05-14 | 20,150.00 | 20,800.00 | 20,100.00 | 20,400.00 | 20,066.18 | 154,409 |
| 2025-05-13 | 20,100.00 | 20,350.00 | 19,720.00 | 19,950.00 | 19,623.55 | 146,781 |
| 2025-05-12 | 19,160.00 | 19,680.00 | 19,040.00 | 19,650.00 | 19,328.45 | 139,346 |
| 2025-05-09 | 19,860.00 | 19,880.00 | 18,930.00 | 18,990.00 | 18,679.25 | 221,029 |
| 2025-05-08 | 20,200.00 | 20,250.00 | 19,550.00 | 19,700.00 | 19,377.64 | 164,018 |
| 2025-05-07 | 22,450.00 | 22,450.00 | 19,990.00 | 20,000.00 | 19,672.73 | 425,886 |
| 2025-05-02 | 22,550.00 | 23,050.00 | 22,000.00 | 22,200.00 | 21,836.73 | 135,707 |
| 2025-04-30 | 24,000.00 | 24,050.00 | 23,050.00 | 23,100.00 | 22,722.00 | 86,542 |
| 2025-04-29 | 24,000.00 | 24,250.00 | 23,850.00 | 24,000.00 | 23,607.27 | 51,304 |
| 2025-04-28 | 24,350.00 | 24,450.00 | 23,850.00 | 24,000.00 | 23,607.27 | 35,479 |
| 2025-04-25 | 24,650.00 | 24,750.00 | 24,000.00 | 24,350.00 | 23,951.55 | 106,229 |
| 2025-04-24 | 24,750.00 | 24,800.00 | 23,850.00 | 24,050.00 | 23,656.45 | 52,617 |
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.