HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 47,400
+450 (0.96%)
At close: Jan 9, 2026
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |