Haesung DS Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26,500.00 | 26,750.00 | 25,900.00 | 26,400.00 | 25,123.51 | 78,574 |
| 2024-10-25 | 27,650.00 | 27,850.00 | 26,750.00 | 26,750.00 | 25,456.59 | 81,311 |
| 2024-10-24 | 28,200.00 | 28,350.00 | 27,650.00 | 27,700.00 | 26,360.65 | 33,237 |
| 2024-10-23 | 28,050.00 | 28,750.00 | 27,900.00 | 28,450.00 | 27,074.39 | 35,586 |
| 2024-10-22 | 28,500.00 | 28,700.00 | 27,800.00 | 28,350.00 | 26,979.23 | 37,057 |
| 2024-10-21 | 28,000.00 | 28,900.00 | 27,800.00 | 28,700.00 | 27,312.30 | 41,581 |
| 2024-10-18 | 28,550.00 | 28,650.00 | 27,600.00 | 28,000.00 | 26,646.15 | 45,188 |
| 2024-10-17 | 29,000.00 | 29,250.00 | 28,300.00 | 28,550.00 | 27,169.56 | 44,434 |
| 2024-10-16 | 29,250.00 | 29,550.00 | 28,900.00 | 28,900.00 | 27,502.63 | 42,069 |
| 2024-10-15 | 29,250.00 | 29,800.00 | 29,200.00 | 29,750.00 | 28,311.53 | 53,833 |
| 2024-10-14 | 28,850.00 | 29,550.00 | 28,850.00 | 29,250.00 | 27,835.71 | 27,377 |
| 2024-10-11 | 29,450.00 | 30,050.00 | 28,700.00 | 28,850.00 | 27,455.05 | 68,343 |
| 2024-10-10 | 30,150.00 | 30,350.00 | 29,550.00 | 29,750.00 | 28,311.53 | 37,136 |
| 2024-10-08 | 30,300.00 | 30,650.00 | 30,000.00 | 30,100.00 | 28,644.61 | 36,153 |
| 2024-10-07 | 29,800.00 | 30,650.00 | 29,650.00 | 30,350.00 | 28,882.52 | 80,650 |
| 2024-10-04 | 29,450.00 | 29,900.00 | 29,350.00 | 29,500.00 | 28,073.62 | 44,970 |
| 2024-10-02 | 29,050.00 | 29,750.00 | 28,600.00 | 29,450.00 | 28,026.04 | 70,852 |
| 2024-09-30 | 28,800.00 | 29,500.00 | 28,800.00 | 29,400.00 | 27,978.46 | 61,659 |
| 2024-09-27 | 29,150.00 | 29,650.00 | 29,000.00 | 29,100.00 | 27,692.96 | 62,532 |
| 2024-09-26 | 28,850.00 | 29,350.00 | 28,650.00 | 29,350.00 | 27,930.87 | 81,316 |
| 2024-09-25 | 28,550.00 | 28,900.00 | 28,050.00 | 28,100.00 | 26,741.31 | 81,852 |
| 2024-09-24 | 27,350.00 | 28,000.00 | 27,150.00 | 28,000.00 | 26,646.15 | 56,421 |
| 2024-09-23 | 26,650.00 | 27,550.00 | 26,500.00 | 27,350.00 | 26,027.58 | 56,179 |
| 2024-09-20 | 28,050.00 | 28,050.00 | 26,600.00 | 26,700.00 | 25,409.01 | 112,737 |
| 2024-09-19 | 27,150.00 | 27,800.00 | 26,750.00 | 27,800.00 | 26,455.82 | 63,910 |
| 2024-09-13 | 27,350.00 | 27,550.00 | 26,950.00 | 27,000.00 | 25,694.50 | 45,609 |
| 2024-09-12 | 26,700.00 | 27,550.00 | 26,500.00 | 27,350.00 | 26,027.58 | 67,111 |
| 2024-09-11 | 26,450.00 | 26,600.00 | 26,000.00 | 26,100.00 | 24,838.02 | 38,229 |
| 2024-09-10 | 26,800.00 | 26,850.00 | 26,000.00 | 26,200.00 | 24,933.18 | 34,515 |
| 2024-09-09 | 25,650.00 | 26,750.00 | 25,000.00 | 26,750.00 | 25,456.59 | 37,636 |
| 2024-09-06 | 26,900.00 | 27,000.00 | 26,050.00 | 26,350.00 | 25,075.93 | 69,348 |
| 2024-09-05 | 27,500.00 | 28,150.00 | 26,900.00 | 26,950.00 | 25,646.92 | 69,015 |
| 2024-09-04 | 27,750.00 | 28,750.00 | 27,300.00 | 27,350.00 | 26,027.58 | 125,067 |
| 2024-09-03 | 29,550.00 | 30,000.00 | 29,200.00 | 29,300.00 | 27,883.29 | 50,507 |
| 2024-09-02 | 29,250.00 | 29,700.00 | 28,700.00 | 29,550.00 | 28,121.20 | 56,861 |
| 2024-08-30 | 28,850.00 | 29,700.00 | 28,850.00 | 29,450.00 | 28,026.04 | 48,557 |
| 2024-08-29 | 28,700.00 | 29,050.00 | 28,300.00 | 28,850.00 | 27,455.05 | 69,562 |
| 2024-08-28 | 29,300.00 | 29,450.00 | 28,750.00 | 29,350.00 | 27,930.87 | 63,723 |
| 2024-08-27 | 29,100.00 | 29,650.00 | 29,100.00 | 29,500.00 | 28,073.62 | 63,698 |
| 2024-08-26 | 29,900.00 | 30,250.00 | 29,400.00 | 29,500.00 | 28,073.62 | 34,717 |
| 2024-08-23 | 29,600.00 | 30,100.00 | 29,250.00 | 29,700.00 | 28,263.95 | 51,166 |
| 2024-08-22 | 30,250.00 | 30,400.00 | 29,850.00 | 30,100.00 | 28,644.61 | 46,303 |
| 2024-08-21 | 29,550.00 | 30,450.00 | 29,350.00 | 30,100.00 | 28,644.61 | 48,992 |
| 2024-08-20 | 30,150.00 | 30,450.00 | 29,700.00 | 29,900.00 | 28,454.28 | 54,915 |
| 2024-08-19 | 30,550.00 | 30,550.00 | 29,500.00 | 29,500.00 | 28,073.62 | 62,600 |
| 2024-08-16 | 30,700.00 | 30,800.00 | 30,200.00 | 30,400.00 | 28,930.11 | 62,529 |
| 2024-08-14 | 29,900.00 | 30,700.00 | 29,650.00 | 29,950.00 | 28,501.86 | 144,141 |
| 2024-08-13 | 29,950.00 | 30,100.00 | 29,050.00 | 29,500.00 | 28,073.62 | 101,593 |
| 2024-08-12 | 28,650.00 | 29,850.00 | 28,650.00 | 29,550.00 | 28,121.20 | 162,855 |
| 2024-08-09 | 28,150.00 | 28,750.00 | 27,450.00 | 28,250.00 | 26,884.06 | 250,918 |
| 2024-08-08 | 27,500.00 | 28,000.00 | 26,550.00 | 27,450.00 | 26,122.74 | 202,087 |
| 2024-08-07 | 28,400.00 | 28,950.00 | 27,800.00 | 28,250.00 | 26,884.06 | 211,908 |
| 2024-08-06 | 27,950.00 | 30,700.00 | 27,950.00 | 28,500.00 | 27,121.97 | 353,203 |
| 2024-08-05 | 31,850.00 | 32,000.00 | 27,250.00 | 28,050.00 | 26,693.73 | 270,265 |
| 2024-08-02 | 34,650.00 | 34,650.00 | 33,000.00 | 33,300.00 | 31,689.88 | 192,436 |
| 2024-08-01 | 36,700.00 | 36,800.00 | 35,100.00 | 35,400.00 | 33,688.35 | 137,129 |
| 2024-07-31 | 34,700.00 | 36,400.00 | 34,700.00 | 36,250.00 | 34,497.25 | 103,467 |
| 2024-07-30 | 36,000.00 | 36,000.00 | 34,650.00 | 35,300.00 | 33,593.18 | 156,771 |
| 2024-07-29 | 38,200.00 | 38,400.00 | 35,700.00 | 36,200.00 | 34,449.66 | 212,634 |
| 2024-07-26 | 39,400.00 | 39,600.00 | 38,000.00 | 38,300.00 | 36,448.13 | 93,753 |
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.