HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 61,700
-200 (-0.32%)
At close: Feb 5, 2026
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |