HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 77,400
-3,600 (-4.44%)
Last updated: May 20, 2026, 2:25 PM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 81,700.00 | 82,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | -1.89% | 354,754 |
| May 4, 2026 | 80,000.00 | 81,400.00 | 77,400.00 | 79,500.00 | 79,500.00 | -0.87% | 327,495 |
| Apr 30, 2026 | 77,500.00 | 82,900.00 | 73,800.00 | 80,200.00 | 80,200.00 | 6.65% | 620,157 |
| Apr 29, 2026 | 74,900.00 | 76,400.00 | 72,100.00 | 75,200.00 | 75,200.00 | -1.44% | 206,626 |
| Apr 28, 2026 | 79,000.00 | 79,400.00 | 75,600.00 | 76,300.00 | 76,300.00 | -5.10% | 360,431 |
| Apr 27, 2026 | 81,400.00 | 81,400.00 | 76,700.00 | 80,400.00 | 80,400.00 | -1.59% | 451,682 |
| Apr 24, 2026 | 79,100.00 | 83,800.00 | 78,800.00 | 81,700.00 | 81,700.00 | 7.36% | 566,892 |
| Apr 23, 2026 | 70,300.00 | 79,000.00 | 69,400.00 | 76,100.00 | 76,100.00 | 11.09% | 935,694 |
| Apr 22, 2026 | 66,200.00 | 69,900.00 | 64,100.00 | 68,500.00 | 68,500.00 | 4.58% | 437,142 |
| Apr 21, 2026 | 61,900.00 | 65,800.00 | 61,500.00 | 65,500.00 | 65,500.00 | 6.85% | 401,932 |
| Apr 20, 2026 | 59,600.00 | 62,500.00 | 59,300.00 | 61,300.00 | 61,300.00 | 1.32% | 159,994 |
| Apr 17, 2026 | 59,500.00 | 61,500.00 | 58,200.00 | 60,500.00 | 60,500.00 | 2.02% | 157,558 |
| Apr 16, 2026 | 56,700.00 | 59,600.00 | 55,400.00 | 59,300.00 | 59,300.00 | 4.96% | 283,145 |
| Apr 15, 2026 | 58,900.00 | 58,900.00 | 55,400.00 | 56,500.00 | 56,500.00 | -1.22% | 218,026 |
| Apr 14, 2026 | 58,100.00 | 58,500.00 | 56,200.00 | 57,200.00 | 57,200.00 | 0.35% | 160,131 |
| Apr 13, 2026 | 53,400.00 | 57,700.00 | 53,200.00 | 57,000.00 | 57,000.00 | 3.83% | 219,649 |
| Apr 10, 2026 | 55,800.00 | 55,800.00 | 54,100.00 | 54,900.00 | 54,900.00 | 3.39% | 148,772 |
| Apr 9, 2026 | 55,700.00 | 56,300.00 | 53,000.00 | 53,100.00 | 53,100.00 | -4.50% | 159,629 |
| Apr 8, 2026 | 54,700.00 | 56,100.00 | 53,300.00 | 55,600.00 | 55,600.00 | 6.92% | 164,192 |
| Apr 7, 2026 | 54,300.00 | 54,300.00 | 50,800.00 | 52,000.00 | 52,000.00 | -0.57% | 82,946 |
| Apr 6, 2026 | 52,700.00 | 54,900.00 | 51,200.00 | 52,300.00 | 52,300.00 | -0.57% | 127,070 |
| Apr 3, 2026 | 54,000.00 | 54,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.57% | 136,045 |
| Apr 2, 2026 | 56,200.00 | 56,900.00 | 51,000.00 | 52,300.00 | 52,300.00 | -6.10% | 152,677 |
| Apr 1, 2026 | 50,100.00 | 57,000.00 | 49,550.00 | 55,700.00 | 55,700.00 | 19.14% | 333,393 |
| Mar 31, 2026 | 48,600.00 | 49,050.00 | 46,000.00 | 46,750.00 | 46,750.00 | -7.06% | 192,540 |
| Mar 30, 2026 | 50,700.00 | 51,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | -7.20% | 100,329 |
| Mar 27, 2026 | 54,200.00 | 55,700.00 | 52,000.00 | 54,200.00 | 54,200.00 | -4.24% | 213,336 |
| Mar 26, 2026 | 58,800.00 | 61,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -6.14% | 170,310 |
| Mar 25, 2026 | 58,300.00 | 62,800.00 | 57,500.00 | 60,300.00 | 60,300.00 | 9.64% | 392,397 |
| Mar 24, 2026 | 55,700.00 | 55,700.00 | 52,700.00 | 55,000.00 | 55,000.00 | 3.97% | 73,630 |
| Mar 23, 2026 | 56,400.00 | 56,600.00 | 52,600.00 | 52,900.00 | 52,900.00 | -9.57% | 168,747 |
| Mar 20, 2026 | 57,600.00 | 59,400.00 | 56,700.00 | 58,500.00 | 58,500.00 | 4.46% | 192,135 |
| Mar 19, 2026 | 55,400.00 | 58,700.00 | 55,000.00 | 56,000.00 | 56,000.00 | -2.61% | 207,689 |
| Mar 18, 2026 | 54,400.00 | 58,800.00 | 54,100.00 | 57,500.00 | 57,500.00 | 8.70% | 215,544 |
| Mar 17, 2026 | 55,000.00 | 55,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | -1.12% | 137,110 |
| Mar 16, 2026 | 52,900.00 | 54,800.00 | 51,400.00 | 53,500.00 | 53,500.00 | 1.13% | 87,471 |
| Mar 13, 2026 | 52,000.00 | 53,100.00 | 51,400.00 | 52,900.00 | 52,900.00 | -2.58% | 100,066 |
| Mar 12, 2026 | 54,200.00 | 55,300.00 | 52,400.00 | 54,300.00 | 54,300.00 | -0.18% | 142,980 |
| Mar 11, 2026 | 55,300.00 | 56,400.00 | 53,000.00 | 54,400.00 | 54,400.00 | 0.93% | 115,339 |
| Mar 10, 2026 | 54,200.00 | 54,900.00 | 52,400.00 | 53,900.00 | 53,900.00 | 6.31% | 96,655 |
| Mar 9, 2026 | 53,900.00 | 54,400.00 | 48,900.00 | 50,700.00 | 50,700.00 | -13.04% | 170,036 |