HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 39,400
+3,800 (10.67%)
At close: Oct 2, 2025
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |