HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 57,300
+1,000 (1.78%)
Last updated: Dec 19, 2025, 9:25 AM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 57,300.00 | 59,200.00 | 53,300.00 | 54,400.00 | 54,400.00 | -3.37% | 554,595 |
| Dec 18, 2025 | 55,800.00 | 58,300.00 | 54,000.00 | 56,300.00 | 56,300.00 | -3.76% | 573,194 |
| Dec 17, 2025 | 50,700.00 | 58,800.00 | 50,500.00 | 58,500.00 | 58,500.00 | 19.27% | 1,274,948 |
| Dec 16, 2025 | 50,100.00 | 50,400.00 | 48,700.00 | 49,050.00 | 49,050.00 | -1.90% | 171,696 |
| Dec 15, 2025 | 50,400.00 | 50,800.00 | 49,600.00 | 50,000.00 | 50,000.00 | -5.12% | 176,972 |
| Dec 12, 2025 | 52,200.00 | 53,000.00 | 51,000.00 | 52,700.00 | 52,700.00 | 1.74% | 222,915 |
| Dec 11, 2025 | 53,000.00 | 53,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | -2.45% | 144,331 |
| Dec 10, 2025 | 53,600.00 | 54,750.00 | 53,000.00 | 53,100.00 | 53,100.00 | -0.93% | 165,785 |
| Dec 9, 2025 | 53,600.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | -0.19% | 108,992 |
| Dec 8, 2025 | 52,800.00 | 54,700.00 | 52,400.00 | 53,700.00 | 53,700.00 | 1.70% | 178,820 |
| 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 |