HAESUNG DS Co., Ltd. (KRX:195870)
South Korea
· Delayed Price · Currency is KRW 52,800
+600 (1.15%)
At close: Dec 5, 2025
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,500.00 | 53,000.00 | 51,500.00 | 52,800.00 | 52,800.00 | 1.15% | 74,293 |
| Dec 4, 2025 | 53,900.00 | 53,900.00 | 50,800.00 | 52,200.00 | 52,200.00 | -3.51% | 210,757 |
| Dec 3, 2025 | 54,200.00 | 54,700.00 | 52,400.00 | 54,100.00 | 54,100.00 | 0.56% | 188,745 |
| Dec 2, 2025 | 55,200.00 | 56,300.00 | 52,000.00 | 53,800.00 | 53,800.00 | 2.09% | 325,647 |
| Dec 1, 2025 | 49,200.00 | 54,700.00 | 49,000.00 | 52,700.00 | 52,700.00 | 7.88% | 707,803 |
| Nov 28, 2025 | 49,850.00 | 50,000.00 | 47,800.00 | 48,850.00 | 48,850.00 | -1.91% | 241,338 |
| Nov 27, 2025 | 50,100.00 | 50,300.00 | 49,050.00 | 49,800.00 | 49,800.00 | 0.50% | 112,470 |
| Nov 26, 2025 | 51,300.00 | 51,400.00 | 48,250.00 | 49,550.00 | 49,550.00 | -2.65% | 218,339 |
| Nov 25, 2025 | 51,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | 3.14% | 202,010 |
| Nov 24, 2025 | 49,150.00 | 50,700.00 | 48,450.00 | 49,350.00 | 49,350.00 | 2.49% | 169,132 |
| Nov 21, 2025 | 48,800.00 | 49,900.00 | 47,400.00 | 48,150.00 | 48,150.00 | -8.63% | 379,998 |
| Nov 20, 2025 | 57,800.00 | 58,500.00 | 51,800.00 | 52,700.00 | 52,700.00 | -5.72% | 428,787 |
| Nov 19, 2025 | 53,200.00 | 57,100.00 | 51,200.00 | 55,900.00 | 55,900.00 | 4.68% | 354,430 |
| Nov 18, 2025 | 53,800.00 | 55,400.00 | 52,700.00 | 53,400.00 | 53,400.00 | -4.30% | 222,090 |
| Nov 17, 2025 | 53,800.00 | 56,000.00 | 53,700.00 | 55,800.00 | 55,800.00 | 5.88% | 242,359 |
| Nov 14, 2025 | 52,500.00 | 54,600.00 | 51,200.00 | 52,700.00 | 52,700.00 | -4.36% | 302,201 |
| Nov 13, 2025 | 56,700.00 | 57,900.00 | 54,600.00 | 55,100.00 | 55,100.00 | -1.96% | 218,273 |
| Nov 12, 2025 | 55,500.00 | 58,000.00 | 53,900.00 | 56,200.00 | 56,200.00 | 0.72% | 280,651 |
| Nov 11, 2025 | 55,800.00 | 58,200.00 | 54,700.00 | 55,800.00 | 55,800.00 | 4.69% | 457,024 |
| Nov 10, 2025 | 52,800.00 | 54,800.00 | 50,700.00 | 53,300.00 | 53,300.00 | 1.91% | 318,140 |
| Nov 7, 2025 | 52,800.00 | 55,800.00 | 50,800.00 | 52,300.00 | 52,300.00 | -4.91% | 379,016 |
| Nov 6, 2025 | 56,300.00 | 58,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 0.36% | 331,737 |
| Nov 5, 2025 | 48,750.00 | 55,400.00 | 46,750.00 | 54,800.00 | 54,800.00 | 7.45% | 618,723 |
| Nov 4, 2025 | 51,700.00 | 52,700.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.58% | 206,135 |
| Nov 3, 2025 | 50,400.00 | 51,500.00 | 49,150.00 | 51,300.00 | 51,300.00 | -0.58% | 229,198 |
| Oct 31, 2025 | 50,500.00 | 52,200.00 | 50,400.00 | 51,600.00 | 51,600.00 | -0.58% | 139,160 |
| Oct 30, 2025 | 50,500.00 | 54,000.00 | 49,100.00 | 51,900.00 | 51,900.00 | 3.59% | 405,579 |
| Oct 29, 2025 | 49,650.00 | 50,600.00 | 48,500.00 | 50,100.00 | 50,100.00 | 2.35% | 313,936 |
| Oct 28, 2025 | 46,700.00 | 50,500.00 | 45,900.00 | 48,950.00 | 48,950.00 | 3.49% | 462,394 |
| Oct 27, 2025 | 47,600.00 | 48,900.00 | 45,850.00 | 47,300.00 | 47,300.00 | 5.23% | 337,941 |
| Oct 24, 2025 | 45,400.00 | 46,100.00 | 43,650.00 | 44,950.00 | 44,950.00 | 0.45% | 383,064 |
| Oct 23, 2025 | 40,000.00 | 44,850.00 | 39,050.00 | 44,750.00 | 44,750.00 | 9.95% | 617,189 |
| Oct 22, 2025 | 40,450.00 | 41,450.00 | 39,500.00 | 40,700.00 | 40,700.00 | 0.49% | 204,896 |
| Oct 21, 2025 | 41,100.00 | 42,400.00 | 40,200.00 | 40,500.00 | 40,500.00 | -1.22% | 244,673 |
| Oct 20, 2025 | 40,100.00 | 41,900.00 | 39,800.00 | 41,000.00 | 41,000.00 | 2.89% | 264,679 |
| Oct 17, 2025 | 40,600.00 | 42,250.00 | 39,550.00 | 39,850.00 | 39,850.00 | -3.51% | 340,651 |
| Oct 16, 2025 | 40,850.00 | 42,100.00 | 40,500.00 | 41,300.00 | 41,300.00 | -1.20% | 186,709 |
| Oct 15, 2025 | 40,800.00 | 41,850.00 | 40,050.00 | 41,800.00 | 41,800.00 | 2.96% | 189,869 |
| Oct 14, 2025 | 43,500.00 | 44,350.00 | 40,000.00 | 40,600.00 | 40,600.00 | -3.91% | 473,719 |
| Oct 13, 2025 | 41,350.00 | 42,700.00 | 40,100.00 | 42,250.00 | 42,250.00 | -0.47% | 309,079 |
| Oct 10, 2025 | 42,100.00 | 44,850.00 | 41,100.00 | 42,450.00 | 42,450.00 | 8.02% | 708,101 |
| Oct 2, 2025 | 38,050.00 | 39,850.00 | 37,400.00 | 39,300.00 | 39,300.00 | 10.39% | 1,088,373 |
| Oct 1, 2025 | 31,450.00 | 35,900.00 | 31,250.00 | 35,600.00 | 35,600.00 | 15.58% | 853,338 |
| Sep 30, 2025 | 30,800.00 | 31,450.00 | 30,150.00 | 30,800.00 | 30,800.00 | 0.16% | 144,493 |
| Sep 29, 2025 | 28,600.00 | 30,800.00 | 28,600.00 | 30,750.00 | 30,750.00 | 8.66% | 311,162 |
| Sep 26, 2025 | 29,300.00 | 29,450.00 | 28,000.00 | 28,300.00 | 28,300.00 | -5.35% | 206,639 |
| Sep 25, 2025 | 29,600.00 | 30,600.00 | 29,300.00 | 29,900.00 | 29,900.00 | -0.66% | 163,471 |
| Sep 24, 2025 | 29,600.00 | 30,250.00 | 28,800.00 | 30,100.00 | 30,100.00 | -0.50% | 215,914 |
| Sep 23, 2025 | 31,400.00 | 31,450.00 | 29,450.00 | 30,250.00 | 30,250.00 | 0.33% | 280,183 |
| Sep 22, 2025 | 28,050.00 | 30,400.00 | 27,800.00 | 30,150.00 | 30,150.00 | 8.84% | 473,638 |
| Sep 19, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,700.00 | 2.21% | 173,376 |
| Sep 18, 2025 | 26,800.00 | 27,725.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.69% | 169,993 |
| Sep 17, 2025 | 26,300.00 | 26,850.00 | 26,050.00 | 26,650.00 | 26,650.00 | -1.11% | 86,456 |
| Sep 16, 2025 | 26,200.00 | 26,950.00 | 25,750.00 | 26,950.00 | 26,950.00 | 4.46% | 217,638 |
| Sep 15, 2025 | 26,000.00 | 26,050.00 | 25,150.00 | 25,800.00 | 25,800.00 | 1.57% | 182,266 |
| Sep 12, 2025 | 25,000.00 | 25,900.00 | 24,900.00 | 25,400.00 | 25,400.00 | 3.46% | 229,625 |
| Sep 11, 2025 | 24,800.00 | 24,850.00 | 24,050.00 | 24,550.00 | 24,550.00 | 0.20% | 311,646 |
| Sep 10, 2025 | 24,500.00 | 24,750.00 | 23,850.00 | 24,500.00 | 24,500.00 | 2.51% | 177,780 |
| Sep 9, 2025 | 22,800.00 | 24,100.00 | 22,750.00 | 23,900.00 | 23,900.00 | 5.75% | 138,712 |
| Sep 8, 2025 | 22,600.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.67% | 51,247 |
| Sep 5, 2025 | 22,700.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.22% | 68,313 |
| Sep 4, 2025 | 22,300.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.90% | 36,188 |
| Sep 3, 2025 | 22,000.00 | 22,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 0.23% | 49,086 |
| Sep 2, 2025 | 21,800.00 | 22,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 0.68% | 44,866 |
| Sep 1, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 22,000.00 | 22,000.00 | -2.00% | 80,917 |
| Aug 29, 2025 | 22,950.00 | 23,050.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.32% | 49,435 |
| Aug 28, 2025 | 23,100.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,750.00 | -1.52% | 44,856 |
| Aug 27, 2025 | 23,150.00 | 23,150.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.09% | 38,113 |
| Aug 26, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.22% | 49,176 |
| Aug 25, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 22,900.00 | 22,900.00 | 1.78% | 46,560 |
| Aug 22, 2025 | 22,450.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | 0.22% | 66,848 |
| Aug 21, 2025 | 23,000.00 | 23,150.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.10% | 64,182 |
| Aug 20, 2025 | 23,050.00 | 23,450.00 | 22,050.00 | 22,700.00 | 22,700.00 | -3.61% | 93,086 |
| Aug 19, 2025 | 23,700.00 | 23,800.00 | 23,200.00 | 23,550.00 | 23,550.00 | -0.21% | 38,284 |
| Aug 18, 2025 | 24,950.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -5.98% | 87,965 |
| Aug 14, 2025 | 25,950.00 | 25,950.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.79% | 76,812 |
| Aug 13, 2025 | 24,950.00 | 25,350.00 | 24,600.00 | 25,300.00 | 25,300.00 | 2.85% | 99,616 |
| Aug 12, 2025 | 24,800.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 1.44% | 102,786 |
| Aug 11, 2025 | 24,500.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -0.82% | 63,188 |
| Aug 8, 2025 | 24,300.00 | 25,250.00 | 24,250.00 | 24,450.00 | 24,450.00 | 1.88% | 101,140 |
| Aug 7, 2025 | 23,500.00 | 24,150.00 | 23,350.00 | 24,000.00 | 24,000.00 | 2.56% | 71,169 |
| Aug 6, 2025 | 23,450.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.43% | 29,858 |
| Aug 5, 2025 | 23,800.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.21% | 37,971 |
| Aug 4, 2025 | 23,100.00 | 23,550.00 | 22,900.00 | 23,550.00 | 23,550.00 | 1.51% | 52,731 |
| Aug 1, 2025 | 24,000.00 | 24,250.00 | 23,000.00 | 23,200.00 | 23,200.00 | -5.11% | 111,474 |
| Jul 31, 2025 | 25,600.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,450.00 | -4.12% | 109,495 |
| Jul 30, 2025 | 24,600.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 4.51% | 215,892 |
| Jul 29, 2025 | 25,100.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.21% | 157,691 |
| Jul 28, 2025 | 24,300.00 | 24,750.00 | 23,850.00 | 24,350.00 | 24,350.00 | 1.25% | 69,570 |
| Jul 25, 2025 | 24,300.00 | 24,450.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.62% | 65,600 |
| Jul 24, 2025 | 25,100.00 | 25,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | -2.42% | 94,159 |
| Jul 23, 2025 | 25,050.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,800.00 | -0.80% | 65,225 |
| Jul 22, 2025 | 25,900.00 | 26,150.00 | 24,900.00 | 25,000.00 | 25,000.00 | -3.10% | 158,482 |
| Jul 21, 2025 | 26,100.00 | 26,450.00 | 25,700.00 | 25,800.00 | 25,800.00 | -1.71% | 89,991 |
| Jul 18, 2025 | 26,450.00 | 26,700.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.57% | 71,230 |
| Jul 17, 2025 | 26,650.00 | 26,900.00 | 25,700.00 | 26,400.00 | 26,400.00 | -0.38% | 179,592 |
| Jul 16, 2025 | 27,500.00 | 27,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.30% | 185,516 |
| Jul 15, 2025 | 26,750.00 | 27,150.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 131,394 |
| Jul 14, 2025 | 27,350.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,650.00 | -2.02% | 196,802 |
| Jul 11, 2025 | 27,600.00 | 28,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.45% | 119,050 |