HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 49,550
-1,350 (-2.65%)
At close: Nov 26, 2025
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 51,300.00 | 51,400.00 | 48,250.00 | 49,550.00 | 49,550.00 | -2.65% | 218,320 |
| 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% | 379,832 |
| 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 |
| Oct 10, 2025 | 42,100.00 | 44,850.00 | 41,100.00 | 42,450.00 | 42,450.00 | 8.02% | 708,101 |
| Oct 2, 2025 | 38,050.00 | 39,850.00 | 37,400.00 | 39,300.00 | 39,300.00 | 10.39% | 1,088,373 |
| 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% | 473,638 |
| Sep 19, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,700.00 | 2.21% | 173,376 |
| Sep 18, 2025 | 26,800.00 | 27,725.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.69% | 169,993 |
| 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% | 217,638 |
| 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% | 229,625 |
| Sep 11, 2025 | 24,800.00 | 24,850.00 | 24,050.00 | 24,550.00 | 24,550.00 | 0.20% | 311,646 |