Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,750.00 | 26,750.00 | 25,850.00 | 26,000.00 | 25,574.55 | 37,684 |
| 2025-01-22 | 26,500.00 | 27,000.00 | 25,850.00 | 26,500.00 | 26,066.36 | 55,206 |
| 2025-01-21 | 26,700.00 | 27,150.00 | 26,050.00 | 26,400.00 | 25,968.00 | 73,141 |
| 2025-01-20 | 25,850.00 | 26,550.00 | 25,450.00 | 26,300.00 | 25,869.64 | 56,663 |
| 2025-01-17 | 25,500.00 | 26,150.00 | 25,350.00 | 25,850.00 | 25,427.00 | 55,044 |
| 2025-01-16 | 26,500.00 | 27,300.00 | 25,150.00 | 25,350.00 | 24,935.18 | 118,787 |
| 2025-01-15 | 26,850.00 | 26,950.00 | 26,050.00 | 26,050.00 | 25,623.73 | 60,090 |
| 2025-01-14 | 26,650.00 | 27,250.00 | 26,050.00 | 26,600.00 | 26,164.73 | 87,322 |
| 2025-01-13 | 26,600.00 | 27,500.00 | 26,400.00 | 26,400.00 | 25,968.00 | 148,322 |
| 2025-01-10 | 25,850.00 | 26,500.00 | 25,700.00 | 26,200.00 | 25,771.27 | 75,046 |
| 2025-01-09 | 26,200.00 | 26,500.00 | 25,450.00 | 25,450.00 | 25,033.55 | 60,161 |
| 2025-01-08 | 24,750.00 | 26,200.00 | 24,750.00 | 26,100.00 | 25,672.91 | 62,160 |
| 2025-01-07 | 25,850.00 | 25,850.00 | 24,600.00 | 25,050.00 | 24,640.09 | 64,878 |
| 2025-01-06 | 25,000.00 | 25,550.00 | 24,500.00 | 25,550.00 | 25,131.91 | 87,779 |
| 2025-01-03 | 23,150.00 | 24,650.00 | 23,150.00 | 24,300.00 | 23,902.36 | 71,230 |
| 2025-01-02 | 23,350.00 | 23,450.00 | 22,750.00 | 23,150.00 | 22,771.18 | 31,904 |
| 2024-12-30 | 23,200.00 | 23,600.00 | 22,900.00 | 23,400.00 | 23,017.09 | 24,858 |
| 2024-12-27 | 24,600.00 | 24,650.00 | 23,300.00 | 23,350.00 | 22,967.91 | 63,172 |
| 2024-12-26 | 24,150.00 | 24,700.00 | 23,650.00 | 24,600.00 | 23,410.55 | 227,174 |
| 2024-12-24 | 23,700.00 | 24,350.00 | 23,550.00 | 24,150.00 | 22,982.30 | 55,872 |
| 2024-12-23 | 22,550.00 | 23,750.00 | 22,250.00 | 23,500.00 | 22,363.73 | 39,502 |
| 2024-12-20 | 22,700.00 | 23,200.00 | 22,400.00 | 22,450.00 | 21,364.50 | 26,667 |
| 2024-12-19 | 22,800.00 | 23,250.00 | 22,750.00 | 22,800.00 | 21,697.58 | 37,228 |
| 2024-12-18 | 23,800.00 | 24,050.00 | 23,500.00 | 23,500.00 | 22,363.73 | 37,159 |
| 2024-12-17 | 23,800.00 | 24,150.00 | 23,100.00 | 23,950.00 | 22,791.97 | 74,373 |
| 2024-12-16 | 23,450.00 | 23,950.00 | 23,300.00 | 23,500.00 | 22,363.73 | 51,535 |
| 2024-12-13 | 22,750.00 | 23,600.00 | 22,600.00 | 23,450.00 | 22,316.15 | 51,751 |
| 2024-12-12 | 22,500.00 | 23,100.00 | 22,500.00 | 22,850.00 | 21,745.16 | 58,548 |
| 2024-12-11 | 21,900.00 | 22,550.00 | 21,650.00 | 22,300.00 | 21,221.75 | 44,072 |
| 2024-12-10 | 20,250.00 | 21,850.00 | 20,250.00 | 21,750.00 | 20,698.35 | 48,087 |
| 2024-12-09 | 21,000.00 | 21,100.00 | 20,150.00 | 20,250.00 | 19,270.88 | 98,936 |
| 2024-12-06 | 22,150.00 | 22,200.00 | 21,250.00 | 21,550.00 | 20,508.02 | 54,061 |
| 2024-12-05 | 21,300.00 | 22,450.00 | 21,150.00 | 22,250.00 | 21,174.17 | 106,585 |
| 2024-12-04 | 21,200.00 | 21,700.00 | 21,100.00 | 21,350.00 | 20,317.69 | 72,018 |
| 2024-12-03 | 21,000.00 | 21,900.00 | 21,000.00 | 21,800.00 | 20,745.93 | 61,410 |
| 2024-12-02 | 21,650.00 | 21,750.00 | 20,950.00 | 21,000.00 | 19,984.61 | 44,511 |
| 2024-11-29 | 22,350.00 | 22,350.00 | 21,300.00 | 21,650.00 | 20,603.18 | 62,143 |
| 2024-11-28 | 22,350.00 | 22,450.00 | 22,000.00 | 22,200.00 | 21,126.59 | 33,648 |
| 2024-11-27 | 23,000.00 | 23,000.00 | 22,100.00 | 22,250.00 | 21,174.17 | 66,280 |
| 2024-11-26 | 22,450.00 | 23,000.00 | 22,150.00 | 23,000.00 | 21,887.91 | 101,071 |
| 2024-11-25 | 23,400.00 | 23,700.00 | 22,250.00 | 22,250.00 | 21,174.17 | 234,512 |
| 2024-11-22 | 22,500.00 | 23,550.00 | 22,350.00 | 23,400.00 | 22,268.57 | 86,857 |
| 2024-11-21 | 22,150.00 | 22,550.00 | 21,850.00 | 22,350.00 | 21,269.34 | 37,331 |
| 2024-11-20 | 22,550.00 | 22,900.00 | 22,000.00 | 22,150.00 | 21,079.01 | 73,316 |
| 2024-11-19 | 23,250.00 | 23,500.00 | 22,300.00 | 22,500.00 | 21,412.08 | 57,113 |
| 2024-11-18 | 22,050.00 | 23,500.00 | 22,000.00 | 23,250.00 | 22,125.82 | 81,897 |
| 2024-11-15 | 20,400.00 | 22,300.00 | 20,150.00 | 22,050.00 | 20,983.84 | 118,756 |
| 2024-11-14 | 22,100.00 | 22,650.00 | 20,500.00 | 20,500.00 | 19,508.79 | 257,440 |
| 2024-11-13 | 22,500.00 | 23,450.00 | 22,100.00 | 22,100.00 | 21,031.43 | 87,026 |
| 2024-11-12 | 24,000.00 | 24,000.00 | 22,600.00 | 22,950.00 | 21,840.33 | 125,626 |
| 2024-11-11 | 25,650.00 | 25,950.00 | 24,000.00 | 24,000.00 | 22,839.56 | 128,886 |
| 2024-11-08 | 25,900.00 | 26,550.00 | 25,700.00 | 25,950.00 | 24,695.27 | 45,868 |
| 2024-11-07 | 26,300.00 | 26,400.00 | 25,650.00 | 25,800.00 | 24,552.52 | 49,239 |
| 2024-11-06 | 27,350.00 | 27,500.00 | 26,450.00 | 26,450.00 | 25,171.09 | 47,861 |
| 2024-11-05 | 26,650.00 | 27,400.00 | 26,550.00 | 27,350.00 | 26,027.58 | 27,284 |
| 2024-11-04 | 26,650.00 | 27,000.00 | 26,400.00 | 26,800.00 | 25,504.17 | 33,087 |
| 2024-11-01 | 26,500.00 | 27,250.00 | 26,350.00 | 26,650.00 | 25,361.42 | 31,054 |
| 2024-10-31 | 25,700.00 | 27,100.00 | 25,500.00 | 26,800.00 | 25,504.17 | 67,019 |
| 2024-10-30 | 26,300.00 | 26,400.00 | 25,750.00 | 26,250.00 | 24,980.77 | 59,244 |
| 2024-10-29 | 26,050.00 | 26,300.00 | 25,600.00 | 26,100.00 | 24,838.02 | 63,015 |
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.