HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 23,750
+1,150 (5.09%)
Last updated: Sep 9, 2025, 2:14 PM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22,600.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.67% | 49,828 |
| 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 |
| Aug 20, 2025 | 23,050.00 | 23,450.00 | 22,050.00 | 22,700.00 | 22,700.00 | -3.61% | 93,086 |
| Aug 19, 2025 | 23,700.00 | 23,800.00 | 23,200.00 | 23,550.00 | 23,550.00 | -0.21% | 38,284 |
| Aug 18, 2025 | 24,950.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -5.98% | 91,940 |
| Aug 14, 2025 | 25,950.00 | 25,950.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.79% | 76,812 |
| Aug 13, 2025 | 24,950.00 | 25,350.00 | 24,600.00 | 25,300.00 | 25,300.00 | 2.85% | 101,440 |
| Aug 12, 2025 | 24,800.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 1.44% | 103,520 |
| Aug 11, 2025 | 24,500.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -0.82% | 63,188 |
| Aug 8, 2025 | 24,300.00 | 25,250.00 | 24,250.00 | 24,450.00 | 24,450.00 | 1.88% | 101,140 |
| Aug 7, 2025 | 23,500.00 | 24,150.00 | 23,350.00 | 24,000.00 | 24,000.00 | 2.56% | 71,169 |
| Aug 6, 2025 | 23,450.00 | 23,600.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.43% | 29,858 |
| Aug 5, 2025 | 23,800.00 | 24,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.21% | 38,946 |
| Aug 4, 2025 | 23,100.00 | 23,550.00 | 22,900.00 | 23,550.00 | 23,550.00 | 1.51% | 53,515 |
| Aug 1, 2025 | 24,000.00 | 24,250.00 | 23,000.00 | 23,200.00 | 23,200.00 | -5.11% | 111,474 |
| Jul 31, 2025 | 25,600.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,450.00 | -4.12% | 112,115 |
| Jul 30, 2025 | 24,600.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 4.51% | 218,332 |
| Jul 29, 2025 | 25,100.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.21% | 159,386 |
| Jul 28, 2025 | 24,300.00 | 24,750.00 | 23,850.00 | 24,350.00 | 24,350.00 | 1.25% | 69,570 |
| Jul 25, 2025 | 24,300.00 | 24,450.00 | 23,900.00 | 24,050.00 | 24,050.00 | -0.62% | 66,955 |
| Jul 24, 2025 | 25,100.00 | 25,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | -2.42% | 94,159 |
| Jul 23, 2025 | 25,050.00 | 25,150.00 | 24,350.00 | 24,800.00 | 24,800.00 | -0.80% | 65,225 |
| Jul 22, 2025 | 25,900.00 | 26,150.00 | 24,900.00 | 25,000.00 | 25,000.00 | -3.10% | 158,482 |
| Jul 21, 2025 | 26,100.00 | 26,450.00 | 25,700.00 | 25,800.00 | 25,800.00 | -1.71% | 89,991 |
| Jul 18, 2025 | 26,450.00 | 26,700.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.57% | 71,230 |
| Jul 17, 2025 | 26,650.00 | 26,900.00 | 25,700.00 | 26,400.00 | 26,400.00 | -0.38% | 182,879 |
| Jul 16, 2025 | 27,500.00 | 27,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.30% | 187,549 |
| Jul 15, 2025 | 26,750.00 | 27,150.00 | 26,250.00 | 26,850.00 | 26,850.00 | 0.75% | 136,605 |
| Jul 14, 2025 | 27,350.00 | 27,350.00 | 26,150.00 | 26,650.00 | 26,650.00 | -2.02% | 199,254 |
| Jul 11, 2025 | 27,600.00 | 28,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.45% | 122,771 |
| Jul 10, 2025 | 28,550.00 | 28,700.00 | 27,400.00 | 27,600.00 | 27,600.00 | -2.13% | 104,003 |
| Jul 9, 2025 | 28,550.00 | 29,200.00 | 28,150.00 | 28,200.00 | 28,200.00 | -0.53% | 74,669 |
| Jul 8, 2025 | 27,950.00 | 28,900.00 | 27,850.00 | 28,350.00 | 28,350.00 | 0.35% | 118,777 |
| Jul 7, 2025 | 28,900.00 | 29,100.00 | 27,900.00 | 28,250.00 | 28,250.00 | -3.91% | 140,377 |
| Jul 4, 2025 | 29,900.00 | 30,350.00 | 29,000.00 | 29,400.00 | 29,400.00 | -1.01% | 125,779 |
| Jul 3, 2025 | 28,200.00 | 29,850.00 | 28,050.00 | 29,700.00 | 29,700.00 | 5.13% | 201,259 |
| Jul 2, 2025 | 27,250.00 | 28,250.00 | 26,875.00 | 28,250.00 | 28,250.00 | 2.73% | 166,225 |
| Jul 1, 2025 | 28,350.00 | 28,650.00 | 27,500.00 | 27,500.00 | 27,500.00 | -2.14% | 122,895 |
| Jun 30, 2025 | 28,250.00 | 29,050.00 | 27,500.00 | 28,100.00 | 28,100.00 | -0.35% | 135,676 |