HAESUNG DS Co., Ltd. (KRX:195870)
South Korea
· Delayed Price · Currency is KRW 50,700
-7,600 (-13.04%)
Mar 9, 2026, 3:30 PM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55,000.00 | 58,800.00 | 53,300.00 | 58,300.00 | 58,300.00 | 6.97% | 211,661 |
| Mar 5, 2026 | 53,000.00 | 56,500.00 | 52,500.00 | 54,500.00 | 54,500.00 | 12.60% | 265,894 |
| Mar 4, 2026 | 56,600.00 | 58,100.00 | 48,000.00 | 48,400.00 | 48,400.00 | -19.20% | 411,441 |
| Mar 3, 2026 | 62,600.00 | 65,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | -7.28% | 199,431 |
| Feb 27, 2026 | 63,100.00 | 65,500.00 | 62,500.00 | 64,600.00 | 64,600.00 | -0.46% | 124,773 |
| Feb 26, 2026 | 65,800.00 | 66,100.00 | 63,500.00 | 64,900.00 | 64,900.00 | -0.92% | 171,887 |
| Feb 25, 2026 | 66,000.00 | 66,700.00 | 64,200.00 | 65,500.00 | 65,500.00 | - | 266,188 |
| Feb 24, 2026 | 57,800.00 | 66,500.00 | 57,600.00 | 65,500.00 | 65,500.00 | 12.16% | 464,797 |
| Feb 23, 2026 | 58,200.00 | 59,600.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.21% | 175,661 |
| Feb 20, 2026 | 59,700.00 | 60,900.00 | 57,500.00 | 57,700.00 | 57,700.00 | -3.67% | 227,356 |
| Feb 19, 2026 | 59,100.00 | 60,900.00 | 58,800.00 | 59,900.00 | 59,900.00 | 2.92% | 114,189 |
| Feb 13, 2026 | 60,000.00 | 60,900.00 | 58,100.00 | 58,200.00 | 58,200.00 | -4.43% | 217,000 |
| Feb 12, 2026 | 62,500.00 | 62,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.30% | 153,691 |
| Feb 11, 2026 | 61,000.00 | 62,400.00 | 60,100.00 | 61,700.00 | 61,700.00 | 1.15% | 141,191 |
| Feb 10, 2026 | 64,700.00 | 64,900.00 | 60,400.00 | 61,000.00 | 61,000.00 | -6.15% | 262,245 |
| Feb 9, 2026 | 63,700.00 | 65,200.00 | 63,000.00 | 65,000.00 | 65,000.00 | 5.01% | 230,693 |
| Feb 6, 2026 | 59,100.00 | 62,900.00 | 58,000.00 | 61,900.00 | 61,900.00 | 0.32% | 226,959 |
| Feb 5, 2026 | 60,600.00 | 62,400.00 | 58,000.00 | 61,700.00 | 61,700.00 | -0.32% | 247,658 |
| Feb 4, 2026 | 63,900.00 | 65,300.00 | 60,600.00 | 61,900.00 | 61,900.00 | -5.78% | 434,952 |
| Feb 3, 2026 | 64,400.00 | 67,300.00 | 64,000.00 | 65,700.00 | 65,700.00 | 5.29% | 320,740 |
| Feb 2, 2026 | 64,000.00 | 67,400.00 | 61,900.00 | 62,400.00 | 62,400.00 | -3.26% | 280,443 |
| Jan 30, 2026 | 61,500.00 | 67,500.00 | 61,000.00 | 64,500.00 | 64,500.00 | 4.03% | 570,552 |
| Jan 29, 2026 | 65,100.00 | 65,100.00 | 55,000.00 | 62,000.00 | 62,000.00 | -2.67% | 563,474 |
| Jan 28, 2026 | 60,700.00 | 64,700.00 | 59,700.00 | 63,700.00 | 63,700.00 | 9.26% | 752,434 |
| Jan 27, 2026 | 57,800.00 | 58,500.00 | 56,500.00 | 58,300.00 | 58,300.00 | -2.02% | 287,326 |
| Jan 26, 2026 | 55,700.00 | 59,900.00 | 55,700.00 | 59,500.00 | 59,500.00 | 6.44% | 520,016 |
| Jan 23, 2026 | 53,300.00 | 56,400.00 | 52,100.00 | 55,900.00 | 55,900.00 | 4.88% | 380,100 |
| Jan 22, 2026 | 52,300.00 | 55,000.00 | 50,700.00 | 53,300.00 | 53,300.00 | 4.51% | 343,896 |
| Jan 21, 2026 | 50,000.00 | 52,300.00 | 49,850.00 | 51,000.00 | 51,000.00 | -0.97% | 210,617 |
| Jan 20, 2026 | 55,300.00 | 55,300.00 | 50,800.00 | 51,500.00 | 51,500.00 | -7.37% | 357,400 |
| Jan 19, 2026 | 53,200.00 | 56,300.00 | 53,200.00 | 55,600.00 | 55,600.00 | 2.21% | 208,096 |
| Jan 16, 2026 | 56,300.00 | 56,300.00 | 53,200.00 | 54,400.00 | 54,400.00 | -2.51% | 326,418 |
| Jan 15, 2026 | 50,900.00 | 56,400.00 | 50,700.00 | 55,800.00 | 55,800.00 | 7.31% | 492,169 |
| Jan 14, 2026 | 51,400.00 | 53,200.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.19% | 183,976 |
| Jan 13, 2026 | 49,500.00 | 52,200.00 | 49,100.00 | 51,900.00 | 51,900.00 | 4.95% | 251,185 |
| Jan 12, 2026 | 48,400.00 | 50,200.00 | 48,400.00 | 49,450.00 | 49,450.00 | 4.32% | 219,982 |
| Jan 9, 2026 | 47,000.00 | 48,450.00 | 46,350.00 | 47,400.00 | 47,400.00 | 0.96% | 185,119 |
| Jan 8, 2026 | 50,200.00 | 51,300.00 | 46,900.00 | 46,950.00 | 46,950.00 | -7.58% | 446,850 |
| Jan 7, 2026 | 52,200.00 | 52,200.00 | 49,050.00 | 50,800.00 | 50,800.00 | 0.79% | 351,022 |
| Jan 6, 2026 | 51,900.00 | 52,800.00 | 50,200.00 | 50,400.00 | 50,400.00 | -2.70% | 293,579 |
| Jan 5, 2026 | 56,100.00 | 56,800.00 | 50,900.00 | 51,800.00 | 51,800.00 | -5.47% | 565,830 |
| Jan 2, 2026 | 55,100.00 | 55,100.00 | 51,600.00 | 54,800.00 | 54,800.00 | -1.62% | 420,313 |
| Dec 30, 2025 | 54,800.00 | 58,200.00 | 54,600.00 | 55,700.00 | 55,700.00 | 0.72% | 258,407 |
| Dec 29, 2025 | 55,700.00 | 56,200.00 | 54,500.00 | 55,300.00 | 55,300.00 | 0.55% | 118,817 |
| Dec 26, 2025 | 55,000.00 | 56,600.00 | 54,500.00 | 55,000.00 | 54,200.00 | 2.80% | 182,263 |
| Dec 24, 2025 | 56,300.00 | 56,400.00 | 53,300.00 | 53,500.00 | 52,721.82 | -3.95% | 121,943 |
| Dec 23, 2025 | 56,700.00 | 56,900.00 | 55,300.00 | 55,700.00 | 54,889.82 | -2.62% | 190,236 |
| Dec 22, 2025 | 56,000.00 | 57,500.00 | 54,900.00 | 57,200.00 | 56,368.00 | 5.15% | 313,719 |
| Dec 19, 2025 | 57,300.00 | 59,200.00 | 53,300.00 | 54,400.00 | 53,608.73 | -3.37% | 554,595 |
| Dec 18, 2025 | 55,800.00 | 58,300.00 | 54,000.00 | 56,300.00 | 55,481.09 | -3.76% | 573,194 |
| Dec 17, 2025 | 50,700.00 | 58,800.00 | 50,500.00 | 58,500.00 | 57,649.09 | 19.27% | 1,274,959 |
| Dec 16, 2025 | 50,100.00 | 50,400.00 | 48,700.00 | 49,050.00 | 48,336.55 | -1.90% | 171,696 |
| Dec 15, 2025 | 50,400.00 | 50,800.00 | 49,600.00 | 50,000.00 | 49,272.73 | -5.12% | 176,972 |
| Dec 12, 2025 | 52,200.00 | 53,000.00 | 51,000.00 | 52,700.00 | 51,933.45 | 1.74% | 222,915 |
| Dec 11, 2025 | 53,000.00 | 53,300.00 | 51,500.00 | 51,800.00 | 51,046.55 | -2.45% | 144,331 |
| Dec 10, 2025 | 53,600.00 | 54,750.00 | 53,000.00 | 53,100.00 | 52,327.64 | -0.93% | 165,785 |
| Dec 9, 2025 | 53,600.00 | 54,200.00 | 52,800.00 | 53,600.00 | 52,820.36 | -0.19% | 108,992 |
| Dec 8, 2025 | 52,800.00 | 54,700.00 | 52,400.00 | 53,700.00 | 52,918.91 | 1.70% | 178,820 |
| Dec 5, 2025 | 51,500.00 | 53,000.00 | 51,500.00 | 52,800.00 | 52,032.00 | 1.15% | 74,293 |
| Dec 4, 2025 | 53,900.00 | 53,900.00 | 50,800.00 | 52,200.00 | 51,440.73 | -3.51% | 210,757 |
| Dec 3, 2025 | 54,200.00 | 54,700.00 | 52,400.00 | 54,100.00 | 53,313.09 | 0.56% | 188,745 |
| Dec 2, 2025 | 55,200.00 | 56,300.00 | 52,000.00 | 53,800.00 | 53,017.45 | 2.09% | 325,647 |
| Dec 1, 2025 | 49,200.00 | 54,700.00 | 49,000.00 | 52,700.00 | 51,933.45 | 7.88% | 707,803 |
| Nov 28, 2025 | 49,850.00 | 50,000.00 | 47,800.00 | 48,850.00 | 48,139.45 | -1.91% | 241,338 |
| Nov 27, 2025 | 50,100.00 | 50,300.00 | 49,050.00 | 49,800.00 | 49,075.64 | 0.50% | 112,470 |
| Nov 26, 2025 | 51,300.00 | 51,400.00 | 48,250.00 | 49,550.00 | 48,829.27 | -2.65% | 218,339 |
| Nov 25, 2025 | 51,400.00 | 52,000.00 | 50,000.00 | 50,900.00 | 50,159.64 | 3.14% | 202,010 |
| Nov 24, 2025 | 49,150.00 | 50,700.00 | 48,450.00 | 49,350.00 | 48,632.18 | 2.49% | 169,132 |
| Nov 21, 2025 | 48,800.00 | 49,900.00 | 47,400.00 | 48,150.00 | 47,449.64 | -8.63% | 379,998 |
| Nov 20, 2025 | 57,800.00 | 58,500.00 | 51,800.00 | 52,700.00 | 51,933.45 | -5.72% | 428,787 |
| Nov 19, 2025 | 53,200.00 | 57,100.00 | 51,200.00 | 55,900.00 | 55,086.91 | 4.68% | 354,430 |
| Nov 18, 2025 | 53,800.00 | 55,400.00 | 52,700.00 | 53,400.00 | 52,623.27 | -4.30% | 222,090 |
| Nov 17, 2025 | 53,800.00 | 56,000.00 | 53,700.00 | 55,800.00 | 54,988.36 | 5.88% | 242,359 |
| Nov 14, 2025 | 52,500.00 | 54,600.00 | 51,200.00 | 52,700.00 | 51,933.45 | -4.36% | 302,201 |
| Nov 13, 2025 | 56,700.00 | 57,900.00 | 54,600.00 | 55,100.00 | 54,298.55 | -1.96% | 218,273 |
| Nov 12, 2025 | 55,500.00 | 58,000.00 | 53,900.00 | 56,200.00 | 55,382.55 | 0.72% | 280,651 |
| Nov 11, 2025 | 55,800.00 | 58,200.00 | 54,700.00 | 55,800.00 | 54,988.36 | 4.69% | 457,024 |
| Nov 10, 2025 | 52,800.00 | 54,800.00 | 50,700.00 | 53,300.00 | 52,524.73 | 1.91% | 318,140 |
| Nov 7, 2025 | 52,800.00 | 55,800.00 | 50,800.00 | 52,300.00 | 51,539.27 | -4.91% | 379,016 |
| Nov 6, 2025 | 56,300.00 | 58,000.00 | 54,400.00 | 55,000.00 | 54,200.00 | 0.36% | 331,737 |
| Nov 5, 2025 | 48,750.00 | 55,400.00 | 46,750.00 | 54,800.00 | 54,002.91 | 7.45% | 618,723 |
| Nov 4, 2025 | 51,700.00 | 52,700.00 | 50,600.00 | 51,000.00 | 50,258.18 | -0.58% | 206,135 |
| Nov 3, 2025 | 50,400.00 | 51,500.00 | 49,150.00 | 51,300.00 | 50,553.82 | -0.58% | 229,198 |
| Oct 31, 2025 | 50,500.00 | 52,200.00 | 50,400.00 | 51,600.00 | 50,849.45 | -0.58% | 139,160 |
| Oct 30, 2025 | 50,500.00 | 54,000.00 | 49,100.00 | 51,900.00 | 51,145.09 | 3.59% | 405,579 |
| Oct 29, 2025 | 49,650.00 | 50,600.00 | 48,500.00 | 50,100.00 | 49,371.27 | 2.35% | 313,936 |
| Oct 28, 2025 | 46,700.00 | 50,500.00 | 45,900.00 | 48,950.00 | 48,238.00 | 3.49% | 462,394 |
| Oct 27, 2025 | 47,600.00 | 48,900.00 | 45,850.00 | 47,300.00 | 46,612.00 | 5.23% | 337,941 |
| Oct 24, 2025 | 45,400.00 | 46,100.00 | 43,650.00 | 44,950.00 | 44,296.18 | 0.45% | 383,064 |
| Oct 23, 2025 | 40,000.00 | 44,850.00 | 39,050.00 | 44,750.00 | 44,099.09 | 9.95% | 617,189 |
| Oct 22, 2025 | 40,450.00 | 41,450.00 | 39,500.00 | 40,700.00 | 40,108.00 | 0.49% | 204,896 |
| Oct 21, 2025 | 41,100.00 | 42,400.00 | 40,200.00 | 40,500.00 | 39,910.91 | -1.22% | 244,673 |
| Oct 20, 2025 | 40,100.00 | 41,900.00 | 39,800.00 | 41,000.00 | 40,403.64 | 2.89% | 264,679 |
| Oct 17, 2025 | 40,600.00 | 42,250.00 | 39,550.00 | 39,850.00 | 39,270.36 | -3.51% | 340,651 |
| Oct 16, 2025 | 40,850.00 | 42,100.00 | 40,500.00 | 41,300.00 | 40,699.27 | -1.20% | 186,709 |
| Oct 15, 2025 | 40,800.00 | 41,850.00 | 40,050.00 | 41,800.00 | 41,192.00 | 2.96% | 189,869 |
| Oct 14, 2025 | 43,500.00 | 44,350.00 | 40,000.00 | 40,600.00 | 40,009.45 | -3.91% | 473,719 |
| Oct 13, 2025 | 41,350.00 | 42,700.00 | 40,100.00 | 42,250.00 | 41,635.45 | -0.47% | 309,079 |
| Oct 10, 2025 | 42,100.00 | 44,850.00 | 41,100.00 | 42,450.00 | 41,832.55 | 8.02% | 708,101 |
| Oct 2, 2025 | 38,050.00 | 39,850.00 | 37,400.00 | 39,300.00 | 38,728.36 | 10.39% | 1,088,373 |