Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24,750.00 | 24,800.00 | 23,850.00 | 24,050.00 | 23,656.45 | 52,617 |
| 2025-04-23 | 24,600.00 | 24,600.00 | 24,200.00 | 24,500.00 | 24,099.09 | 40,228 |
| 2025-04-22 | 24,000.00 | 24,350.00 | 23,650.00 | 24,150.00 | 23,754.82 | 40,635 |
| 2025-04-21 | 24,400.00 | 24,450.00 | 23,850.00 | 24,150.00 | 23,754.82 | 27,603 |
| 2025-04-18 | 24,050.00 | 24,050.00 | 23,650.00 | 24,000.00 | 23,607.27 | 33,796 |
| 2025-04-17 | 22,950.00 | 24,400.00 | 22,950.00 | 24,300.00 | 23,902.36 | 43,984 |
| 2025-04-16 | 23,850.00 | 23,850.00 | 23,100.00 | 23,350.00 | 22,967.91 | 35,802 |
| 2025-04-15 | 23,800.00 | 24,200.00 | 23,500.00 | 24,100.00 | 23,705.64 | 22,669 |
| 2025-04-14 | 24,150.00 | 24,200.00 | 23,550.00 | 23,650.00 | 23,263.00 | 36,067 |
| 2025-04-11 | 22,800.00 | 23,550.00 | 22,600.00 | 23,450.00 | 23,066.27 | 41,711 |
| 2025-04-10 | 23,400.00 | 23,650.00 | 22,700.00 | 23,350.00 | 22,967.91 | 68,452 |
| 2025-04-09 | 21,900.00 | 22,200.00 | 21,350.00 | 21,750.00 | 21,394.09 | 50,024 |
| 2025-04-08 | 22,700.00 | 23,200.00 | 21,950.00 | 22,150.00 | 21,787.55 | 65,317 |
| 2025-04-07 | 23,400.00 | 23,500.00 | 22,000.00 | 22,200.00 | 21,836.73 | 142,817 |
| 2025-04-04 | 24,500.00 | 25,250.00 | 24,050.00 | 24,400.00 | 24,000.73 | 58,034 |
| 2025-04-03 | 24,850.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,492.55 | 49,476 |
| 2025-04-02 | 25,850.00 | 26,000.00 | 25,350.00 | 25,800.00 | 25,377.82 | 73,969 |
| 2025-04-01 | 26,350.00 | 26,800.00 | 25,550.00 | 25,650.00 | 25,230.27 | 126,367 |
| 2025-03-31 | 27,000.00 | 27,350.00 | 25,600.00 | 26,150.00 | 25,722.09 | 67,516 |
| 2025-03-28 | 28,200.00 | 28,200.00 | 27,250.00 | 27,350.00 | 26,902.45 | 56,189 |
| 2025-03-27 | 28,650.00 | 28,800.00 | 28,150.00 | 28,200.00 | 27,738.55 | 63,412 |
| 2025-03-26 | 29,000.00 | 29,850.00 | 28,900.00 | 29,200.00 | 28,722.18 | 61,805 |
| 2025-03-25 | 30,650.00 | 31,100.00 | 28,950.00 | 29,050.00 | 28,574.64 | 113,219 |
| 2025-03-24 | 30,050.00 | 30,900.00 | 29,750.00 | 30,550.00 | 30,050.09 | 74,945 |
| 2025-03-21 | 29,850.00 | 31,000.00 | 29,450.00 | 30,050.00 | 29,558.27 | 139,455 |
| 2025-03-20 | 30,150.00 | 30,350.00 | 29,350.00 | 29,850.00 | 29,361.55 | 51,780 |
| 2025-03-19 | 28,750.00 | 30,200.00 | 28,750.00 | 29,950.00 | 29,459.91 | 91,137 |
| 2025-03-18 | 30,450.00 | 30,500.00 | 28,850.00 | 28,950.00 | 28,476.27 | 104,014 |
| 2025-03-17 | 31,000.00 | 31,200.00 | 29,950.00 | 30,000.00 | 29,509.09 | 94,373 |
| 2025-03-14 | 29,400.00 | 30,950.00 | 29,000.00 | 30,550.00 | 30,050.09 | 152,866 |
| 2025-03-13 | 30,200.00 | 30,450.00 | 28,950.00 | 29,050.00 | 28,574.64 | 96,207 |
| 2025-03-12 | 27,450.00 | 30,050.00 | 27,350.00 | 30,000.00 | 29,509.09 | 147,389 |
| 2025-03-11 | 27,750.00 | 28,100.00 | 27,200.00 | 27,450.00 | 27,000.82 | 95,917 |
| 2025-03-10 | 28,250.00 | 29,000.00 | 28,050.00 | 28,450.00 | 27,984.45 | 39,417 |
| 2025-03-07 | 27,800.00 | 28,800.00 | 27,100.00 | 28,250.00 | 27,787.73 | 138,777 |
| 2025-03-06 | 29,900.00 | 30,050.00 | 27,350.00 | 27,550.00 | 27,099.18 | 132,962 |
| 2025-03-05 | 29,650.00 | 30,300.00 | 29,100.00 | 29,450.00 | 28,968.09 | 59,494 |
| 2025-03-04 | 28,900.00 | 29,950.00 | 28,450.00 | 29,550.00 | 29,066.45 | 72,250 |
| 2025-02-28 | 28,600.00 | 29,750.00 | 28,500.00 | 29,100.00 | 28,623.82 | 81,761 |
| 2025-02-27 | 30,850.00 | 33,650.00 | 29,300.00 | 29,450.00 | 28,968.09 | 186,112 |
| 2025-02-26 | 28,800.00 | 31,150.00 | 28,700.00 | 30,700.00 | 30,197.64 | 198,856 |
| 2025-02-25 | 28,950.00 | 29,850.00 | 28,850.00 | 29,200.00 | 28,722.18 | 64,402 |
| 2025-02-24 | 28,950.00 | 29,450.00 | 28,400.00 | 29,450.00 | 28,968.09 | 84,642 |
| 2025-02-21 | 30,300.00 | 30,400.00 | 28,850.00 | 29,500.00 | 29,017.27 | 186,728 |
| 2025-02-20 | 32,550.00 | 33,400.00 | 30,150.00 | 30,300.00 | 29,804.18 | 327,367 |
| 2025-02-19 | 32,500.00 | 33,600.00 | 31,650.00 | 32,000.00 | 31,476.36 | 183,103 |
| 2025-02-18 | 33,000.00 | 33,000.00 | 31,350.00 | 32,350.00 | 31,820.64 | 242,467 |
| 2025-02-17 | 31,000.00 | 32,850.00 | 30,550.00 | 32,650.00 | 32,115.73 | 502,704 |
| 2025-02-14 | 26,150.00 | 31,600.00 | 26,150.00 | 30,300.00 | 29,804.18 | 1,081,627 |
| 2025-02-13 | 25,650.00 | 27,100.00 | 25,650.00 | 25,950.00 | 25,525.36 | 93,513 |
| 2025-02-12 | 25,450.00 | 25,750.00 | 25,250.00 | 25,650.00 | 25,230.27 | 43,450 |
| 2025-02-11 | 26,250.00 | 26,400.00 | 25,350.00 | 25,400.00 | 24,984.36 | 103,885 |
| 2025-02-10 | 25,700.00 | 26,400.00 | 24,600.00 | 26,150.00 | 25,722.09 | 112,493 |
| 2025-02-07 | 24,750.00 | 25,950.00 | 24,300.00 | 25,800.00 | 25,377.82 | 123,671 |
| 2025-02-06 | 24,950.00 | 25,000.00 | 24,400.00 | 24,700.00 | 24,295.82 | 39,259 |
| 2025-02-05 | 23,650.00 | 24,900.00 | 23,600.00 | 24,750.00 | 24,345.00 | 48,098 |
| 2025-02-04 | 23,550.00 | 24,450.00 | 23,350.00 | 23,400.00 | 23,017.09 | 32,406 |
| 2025-02-03 | 24,800.00 | 24,800.00 | 23,000.00 | 23,250.00 | 22,869.55 | 82,811 |
| 2025-01-31 | 26,250.00 | 26,300.00 | 24,700.00 | 24,950.00 | 24,541.73 | 93,170 |
| 2025-01-24 | 26,200.00 | 27,000.00 | 25,700.00 | 26,550.00 | 26,115.55 | 63,595 |
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.