HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 51,000
-300 (-0.58%)
At close: Nov 4, 2025
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 48,750.00 | 55,400.00 | 46,750.00 | 54,800.00 | 54,800.00 | 7.45% | 625,834 |
| 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% | 142,150 |
| Oct 30, 2025 | 50,500.00 | 54,000.00 | 49,100.00 | 51,900.00 | 51,900.00 | 3.59% | 407,877 |
| 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% | 466,666 |
| 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% | 386,080 |
| 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% | 273,214 |
| 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% | 209,738 |
| Oct 14, 2025 | 43,500.00 | 44,350.00 | 40,000.00 | 40,600.00 | 40,600.00 | -3.91% | 479,894 |
| 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% | 716,082 |
| Oct 2, 2025 | 38,050.00 | 39,850.00 | 37,400.00 | 39,300.00 | 39,300.00 | 10.39% | 1,099,909 |
| 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% | 486,625 |
| Sep 19, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,700.00 | 2.21% | 185,384 |
| Sep 18, 2025 | 26,800.00 | 27,725.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.69% | 172,503 |
| 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% | 224,329 |
| 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% | 234,723 |
| 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% | 183,133 |
| 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% | 70,127 |
| 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% | 45,536 |
| Sep 1, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 22,000.00 | 22,000.00 | -2.00% | 82,228 |
| Aug 29, 2025 | 22,950.00 | 23,050.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.32% | 50,585 |
| 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 |