HAESUNG DS Co., Ltd. (KRX:195870)
South Korea
· Delayed Price · Currency is KRW 75,200
-1,100 (-1.44%)
Apr 29, 2026, 3:30 PM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74,900.00 | 76,400.00 | 72,100.00 | 75,200.00 | 75,200.00 | -1.44% | 206,626 |
| Apr 28, 2026 | 79,000.00 | 79,400.00 | 75,600.00 | 76,300.00 | 76,300.00 | -5.10% | 360,431 |
| Apr 27, 2026 | 81,400.00 | 81,400.00 | 76,700.00 | 80,400.00 | 80,400.00 | -1.59% | 451,682 |
| Apr 24, 2026 | 79,100.00 | 83,800.00 | 78,800.00 | 81,700.00 | 81,700.00 | 7.36% | 566,890 |
| Apr 23, 2026 | 70,300.00 | 79,000.00 | 69,400.00 | 76,100.00 | 76,100.00 | 11.09% | 935,692 |
| Apr 22, 2026 | 66,200.00 | 69,900.00 | 64,100.00 | 68,500.00 | 68,500.00 | 4.58% | 437,142 |
| Apr 21, 2026 | 61,900.00 | 65,800.00 | 61,500.00 | 65,500.00 | 65,500.00 | 6.85% | 401,932 |
| Apr 20, 2026 | 59,600.00 | 62,500.00 | 59,300.00 | 61,300.00 | 61,300.00 | 1.32% | 159,994 |
| Apr 17, 2026 | 59,500.00 | 61,500.00 | 58,200.00 | 60,500.00 | 60,500.00 | 2.02% | 157,558 |
| Apr 16, 2026 | 56,700.00 | 59,600.00 | 55,400.00 | 59,300.00 | 59,300.00 | 4.96% | 283,091 |
| Apr 15, 2026 | 58,900.00 | 58,900.00 | 55,400.00 | 56,500.00 | 56,500.00 | -1.22% | 218,026 |
| Apr 14, 2026 | 58,100.00 | 58,500.00 | 56,200.00 | 57,200.00 | 57,200.00 | 0.35% | 160,131 |
| Apr 13, 2026 | 53,400.00 | 57,700.00 | 53,200.00 | 57,000.00 | 57,000.00 | 3.83% | 219,649 |
| Apr 10, 2026 | 55,800.00 | 55,800.00 | 54,100.00 | 54,900.00 | 54,900.00 | 3.39% | 148,772 |
| Apr 9, 2026 | 55,700.00 | 56,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | -4.50% | 159,629 |
| Apr 8, 2026 | 54,700.00 | 56,100.00 | 53,300.00 | 55,600.00 | 55,600.00 | 6.92% | 164,192 |
| Apr 7, 2026 | 54,300.00 | 54,300.00 | 50,800.00 | 52,000.00 | 52,000.00 | -0.57% | 82,946 |
| Apr 6, 2026 | 52,700.00 | 54,900.00 | 51,200.00 | 52,300.00 | 52,300.00 | -0.57% | 127,070 |
| Apr 3, 2026 | 54,000.00 | 54,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.57% | 136,045 |
| Apr 2, 2026 | 56,200.00 | 56,900.00 | 51,000.00 | 52,300.00 | 52,300.00 | -6.10% | 152,677 |
| Apr 1, 2026 | 50,100.00 | 57,000.00 | 49,550.00 | 55,700.00 | 55,700.00 | 19.14% | 331,745 |
| Mar 31, 2026 | 48,600.00 | 49,050.00 | 46,000.00 | 46,750.00 | 46,750.00 | -7.06% | 192,540 |
| Mar 30, 2026 | 50,700.00 | 51,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | -7.20% | 100,329 |
| Mar 27, 2026 | 54,200.00 | 55,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | -4.24% | 213,236 |
| Mar 26, 2026 | 58,800.00 | 61,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -6.14% | 170,310 |
| Mar 25, 2026 | 58,300.00 | 62,800.00 | 57,500.00 | 60,300.00 | 60,300.00 | 9.64% | 392,397 |
| Mar 24, 2026 | 55,700.00 | 55,700.00 | 52,700.00 | 55,000.00 | 55,000.00 | 3.97% | 73,630 |
| Mar 23, 2026 | 56,400.00 | 56,600.00 | 52,600.00 | 52,900.00 | 52,900.00 | -9.57% | 168,747 |
| Mar 20, 2026 | 57,600.00 | 59,400.00 | 56,700.00 | 58,500.00 | 58,500.00 | 4.46% | 192,135 |
| Mar 19, 2026 | 55,400.00 | 58,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | -2.61% | 207,689 |
| Mar 18, 2026 | 54,400.00 | 58,800.00 | 54,100.00 | 57,500.00 | 57,500.00 | 8.70% | 215,544 |
| Mar 17, 2026 | 55,000.00 | 55,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | -1.12% | 137,110 |
| Mar 16, 2026 | 52,900.00 | 54,800.00 | 51,400.00 | 53,500.00 | 53,500.00 | 1.13% | 87,471 |
| Mar 13, 2026 | 52,000.00 | 53,100.00 | 51,400.00 | 52,900.00 | 52,900.00 | -2.58% | 100,066 |
| Mar 12, 2026 | 54,200.00 | 55,300.00 | 52,400.00 | 54,300.00 | 54,300.00 | -0.18% | 142,980 |
| Mar 11, 2026 | 55,300.00 | 56,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 0.93% | 115,339 |
| Mar 10, 2026 | 54,200.00 | 54,900.00 | 52,400.00 | 53,900.00 | 53,900.00 | 6.31% | 96,655 |
| Mar 9, 2026 | 53,900.00 | 54,400.00 | 48,900.00 | 50,700.00 | 50,700.00 | -13.04% | 170,036 |
| 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 |