HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 52,600
-200 (-0.38%)
Jul 21, 2026, 3:19 PM KST
HAESUNG DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 54,400.00 | 57,500.00 | 52,400.00 | 52,800.00 | 52,800.00 | -7.04% | 154,697 |
| Jul 16, 2026 | 59,000.00 | 59,000.00 | 56,000.00 | 56,800.00 | 56,800.00 | -7.34% | 79,459 |
| Jul 15, 2026 | 60,800.00 | 66,800.00 | 59,200.00 | 61,300.00 | 61,300.00 | 7.73% | 205,877 |
| Jul 14, 2026 | 58,200.00 | 59,900.00 | 52,400.00 | 56,900.00 | 56,900.00 | -2.74% | 175,591 |
| Jul 13, 2026 | 61,500.00 | 65,200.00 | 57,800.00 | 58,500.00 | 58,500.00 | -1.52% | 337,112 |
| Jul 10, 2026 | 53,500.00 | 60,450.00 | 52,900.00 | 59,400.00 | 59,400.00 | 13.36% | 173,827 |
| Jul 9, 2026 | 48,950.00 | 55,000.00 | 48,950.00 | 52,400.00 | 52,400.00 | 6.50% | 217,570 |
| Jul 8, 2026 | 50,800.00 | 52,900.00 | 48,550.00 | 49,200.00 | 49,200.00 | -9.72% | 294,982 |
| Jul 7, 2026 | 57,000.00 | 59,800.00 | 51,100.00 | 54,500.00 | 54,500.00 | -6.52% | 217,700 |
| Jul 6, 2026 | 60,400.00 | 61,000.00 | 55,200.00 | 58,300.00 | 58,300.00 | -3.95% | 168,357 |
| Jul 3, 2026 | 61,300.00 | 62,100.00 | 57,500.00 | 60,700.00 | 60,700.00 | -1.78% | 390,609 |
| Jul 2, 2026 | 66,800.00 | 67,800.00 | 61,000.00 | 61,800.00 | 61,800.00 | -12.46% | 292,545 |
| Jul 1, 2026 | 71,000.00 | 71,500.00 | 66,500.00 | 70,600.00 | 70,600.00 | 0.14% | 252,500 |
| Jun 30, 2026 | 68,500.00 | 71,300.00 | 65,600.00 | 70,500.00 | 70,500.00 | 3.68% | 117,395 |
| Jun 29, 2026 | 69,800.00 | 72,800.00 | 64,800.00 | 68,000.00 | 68,000.00 | -0.73% | 154,246 |
| Jun 26, 2026 | 68,300.00 | 74,900.00 | 67,100.00 | 68,500.00 | 68,500.00 | -2.00% | 201,110 |
| Jun 25, 2026 | 73,000.00 | 75,300.00 | 68,000.00 | 69,900.00 | 69,900.00 | 0.43% | 123,846 |
| Jun 24, 2026 | 71,100.00 | 72,600.00 | 66,000.00 | 69,600.00 | 69,600.00 | -1.97% | 162,481 |
| Jun 23, 2026 | 84,800.00 | 85,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | -17.35% | 287,334 |
| Jun 22, 2026 | 71,100.00 | 86,600.00 | 71,000.00 | 85,900.00 | 85,900.00 | 17.19% | 377,764 |
| Jun 19, 2026 | 80,000.00 | 80,600.00 | 70,000.00 | 73,300.00 | 73,300.00 | -7.68% | 253,898 |
| Jun 18, 2026 | 81,300.00 | 84,400.00 | 79,100.00 | 79,400.00 | 79,400.00 | -2.22% | 132,754 |
| Jun 17, 2026 | 80,200.00 | 83,100.00 | 78,500.00 | 81,200.00 | 81,200.00 | -1.10% | 245,257 |
| Jun 16, 2026 | 85,500.00 | 86,700.00 | 81,000.00 | 82,100.00 | 82,100.00 | -3.98% | 167,645 |
| Jun 15, 2026 | 81,200.00 | 85,600.00 | 79,400.00 | 85,500.00 | 85,500.00 | 8.92% | 233,964 |
| Jun 12, 2026 | 84,800.00 | 86,100.00 | 78,000.00 | 78,500.00 | 78,500.00 | -2.97% | 421,904 |
| Jun 11, 2026 | 72,000.00 | 82,400.00 | 71,000.00 | 80,900.00 | 80,900.00 | 9.18% | 325,735 |
| Jun 10, 2026 | 72,100.00 | 78,600.00 | 71,200.00 | 74,100.00 | 74,100.00 | 0.68% | 204,244 |
| Jun 9, 2026 | 69,400.00 | 76,400.00 | 68,500.00 | 73,600.00 | 73,600.00 | 10.68% | 185,117 |
| Jun 8, 2026 | 65,500.00 | 72,000.00 | 65,100.00 | 66,500.00 | 66,500.00 | -11.10% | 126,046 |
| Jun 5, 2026 | 76,500.00 | 79,200.00 | 73,500.00 | 74,800.00 | 74,800.00 | -7.77% | 173,963 |
| Jun 4, 2026 | 78,200.00 | 84,900.00 | 77,500.00 | 81,100.00 | 81,100.00 | 6.57% | 416,038 |
| Jun 2, 2026 | 81,200.00 | 81,500.00 | 74,600.00 | 76,100.00 | 76,100.00 | -5.58% | 350,424 |
| Jun 1, 2026 | 88,500.00 | 88,500.00 | 79,600.00 | 80,600.00 | 80,600.00 | -9.54% | 448,124 |
| May 29, 2026 | 95,500.00 | 95,600.00 | 83,400.00 | 89,100.00 | 89,100.00 | -1.66% | 382,132 |
| May 28, 2026 | 92,400.00 | 95,200.00 | 86,100.00 | 90,600.00 | 90,600.00 | -1.84% | 355,044 |
| May 27, 2026 | 101,800.00 | 101,800.00 | 91,600.00 | 92,300.00 | 92,300.00 | -9.86% | 554,380 |
| May 26, 2026 | 97,600.00 | 108,500.00 | 96,600.00 | 102,400.00 | 102,400.00 | 22.63% | 744,732 |
| May 22, 2026 | 81,600.00 | 85,500.00 | 80,500.00 | 83,500.00 | 83,500.00 | 2.83% | 193,529 |
| May 21, 2026 | 82,100.00 | 84,200.00 | 79,500.00 | 81,200.00 | 81,200.00 | 3.18% | 245,794 |
| May 20, 2026 | 79,800.00 | 82,500.00 | 75,800.00 | 78,700.00 | 78,700.00 | -2.84% | 169,535 |
| May 19, 2026 | 84,100.00 | 86,700.00 | 77,100.00 | 81,000.00 | 81,000.00 | -5.70% | 211,833 |
| May 18, 2026 | 84,500.00 | 87,600.00 | 80,300.00 | 85,900.00 | 85,900.00 | -1.94% | 223,771 |
| May 15, 2026 | 93,800.00 | 96,900.00 | 84,000.00 | 87,600.00 | 87,600.00 | -0.79% | 440,331 |
| May 14, 2026 | 86,800.00 | 88,800.00 | 84,500.00 | 88,300.00 | 88,300.00 | 1.73% | 238,546 |
| May 13, 2026 | 78,800.00 | 87,600.00 | 77,300.00 | 86,800.00 | 86,800.00 | 6.77% | 327,233 |
| May 12, 2026 | 87,600.00 | 87,600.00 | 76,100.00 | 81,300.00 | 81,300.00 | -4.80% | 352,996 |
| May 11, 2026 | 89,000.00 | 89,300.00 | 82,700.00 | 85,400.00 | 85,400.00 | -2.40% | 269,030 |
| May 8, 2026 | 84,300.00 | 88,800.00 | 82,100.00 | 87,500.00 | 87,500.00 | 1.74% | 315,017 |
| May 7, 2026 | 81,700.00 | 87,700.00 | 78,600.00 | 86,000.00 | 86,000.00 | 10.26% | 590,692 |