HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 66,000
+1,300 (2.01%)
At close: Oct 8, 2026
HAESUNG DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 65,000.00 | 66,400.00 | 64,400.00 | 66,000.00 | 66,000.00 | 2.01% | 139,824 |
| Oct 7, 2026 | 67,600.00 | 67,700.00 | 63,800.00 | 64,700.00 | 64,700.00 | -3.00% | 262,563 |
| Oct 6, 2026 | 67,000.00 | 68,300.00 | 64,900.00 | 66,700.00 | 66,700.00 | 2.14% | 128,805 |
| Oct 2, 2026 | 67,100.00 | 69,200.00 | 63,900.00 | 65,300.00 | 65,300.00 | -1.80% | 187,910 |
| Oct 1, 2026 | 61,400.00 | 66,700.00 | 60,800.00 | 66,500.00 | 66,500.00 | 7.43% | 163,950 |
| Sep 30, 2026 | 63,400.00 | 63,900.00 | 61,200.00 | 61,900.00 | 61,900.00 | -1.75% | 135,331 |
| Sep 29, 2026 | 59,600.00 | 63,100.00 | 59,400.00 | 63,000.00 | 63,000.00 | 5.00% | 184,410 |
| Sep 28, 2026 | 60,900.00 | 61,500.00 | 59,500.00 | 60,000.00 | 60,000.00 | -1.96% | 128,713 |
| Sep 23, 2026 | 61,000.00 | 62,300.00 | 60,000.00 | 61,200.00 | 61,200.00 | 2.51% | 191,641 |
| Sep 22, 2026 | 58,900.00 | 62,300.00 | 58,400.00 | 59,700.00 | 59,700.00 | 6.04% | 329,818 |
| Sep 21, 2026 | 58,200.00 | 58,200.00 | 55,800.00 | 56,300.00 | 56,300.00 | -2.09% | 189,863 |
| Sep 18, 2026 | 54,600.00 | 58,800.00 | 52,600.00 | 57,500.00 | 57,500.00 | 5.70% | 317,863 |
| Sep 17, 2026 | 56,000.00 | 56,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | -5.23% | 132,891 |
| Sep 16, 2026 | 48,550.00 | 57,500.00 | 48,450.00 | 57,400.00 | 57,400.00 | 19.09% | 582,726 |
| Sep 15, 2026 | 48,150.00 | 49,450.00 | 47,600.00 | 48,200.00 | 48,200.00 | -1.63% | 64,707 |
| Sep 14, 2026 | 49,050.00 | 49,650.00 | 48,250.00 | 49,000.00 | 49,000.00 | -2.20% | 66,310 |
| Sep 11, 2026 | 49,700.00 | 50,400.00 | 49,200.00 | 50,100.00 | 50,100.00 | -2.15% | 50,467 |
| Sep 10, 2026 | 50,700.00 | 52,400.00 | 49,600.00 | 51,200.00 | 51,200.00 | 0.79% | 132,624 |
| Sep 9, 2026 | 49,700.00 | 52,800.00 | 49,650.00 | 50,800.00 | 50,800.00 | 2.21% | 116,722 |
| Sep 8, 2026 | 51,600.00 | 51,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | -2.17% | 110,738 |
| Sep 7, 2026 | 51,200.00 | 51,700.00 | 50,300.00 | 50,800.00 | 50,800.00 | 1.80% | 85,628 |
| Sep 4, 2026 | 49,900.00 | 50,400.00 | 48,700.00 | 49,900.00 | 49,900.00 | 0.60% | 79,711 |
| Sep 3, 2026 | 52,200.00 | 52,400.00 | 49,000.00 | 49,600.00 | 49,600.00 | -3.50% | 120,812 |
| Sep 2, 2026 | 51,900.00 | 57,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | -4.46% | 95,613 |
| Sep 1, 2026 | 53,500.00 | 54,600.00 | 52,600.00 | 53,800.00 | 53,800.00 | -0.19% | 47,023 |
| Aug 31, 2026 | 52,300.00 | 54,000.00 | 51,000.00 | 53,900.00 | 53,900.00 | -0.19% | 40,351 |
| Aug 28, 2026 | 54,500.00 | 56,100.00 | 53,400.00 | 54,000.00 | 54,000.00 | -2.88% | 43,339 |
| Aug 27, 2026 | 55,700.00 | 56,300.00 | 54,600.00 | 55,600.00 | 55,600.00 | 2.96% | 65,501 |
| Aug 26, 2026 | 54,300.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | 0.19% | 65,296 |
| Aug 25, 2026 | 51,200.00 | 54,400.00 | 50,000.00 | 53,900.00 | 53,900.00 | 2.28% | 120,565 |
| Aug 24, 2026 | 52,300.00 | 54,500.00 | 51,700.00 | 52,700.00 | 52,700.00 | 1.15% | 45,516 |
| Aug 21, 2026 | 54,700.00 | 54,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | -6.96% | 100,560 |
| Aug 20, 2026 | 56,700.00 | 57,200.00 | 54,000.00 | 56,000.00 | 56,000.00 | 0.18% | 133,897 |
| Aug 19, 2026 | 53,400.00 | 57,800.00 | 52,900.00 | 55,900.00 | 55,900.00 | -1.24% | 75,379 |
| Aug 18, 2026 | 59,100.00 | 62,400.00 | 55,600.00 | 56,600.00 | 56,600.00 | -3.90% | 122,271 |
| Aug 14, 2026 | 60,100.00 | 60,700.00 | 57,300.00 | 58,900.00 | 58,900.00 | 0.68% | 83,900 |
| Aug 13, 2026 | 58,200.00 | 60,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | 1.92% | 113,105 |
| Aug 12, 2026 | 57,900.00 | 58,000.00 | 55,700.00 | 57,400.00 | 57,400.00 | 1.77% | 145,442 |
| Aug 11, 2026 | 56,300.00 | 59,000.00 | 55,400.00 | 56,400.00 | 56,400.00 | 0.18% | 132,632 |
| Aug 10, 2026 | 53,800.00 | 56,800.00 | 52,500.00 | 56,300.00 | 56,300.00 | 6.63% | 147,313 |
| Aug 7, 2026 | 53,200.00 | 56,200.00 | 50,400.00 | 52,800.00 | 52,800.00 | 0.57% | 169,802 |
| Aug 6, 2026 | 52,300.00 | 54,500.00 | 50,400.00 | 52,500.00 | 52,500.00 | 0.57% | 123,903 |
| Aug 5, 2026 | 53,600.00 | 55,000.00 | 50,300.00 | 52,200.00 | 52,200.00 | 5.03% | 166,374 |
| Aug 4, 2026 | 50,700.00 | 50,700.00 | 46,950.00 | 49,700.00 | 49,700.00 | 1.43% | 157,042 |
| Aug 3, 2026 | 47,550.00 | 50,300.00 | 47,150.00 | 49,000.00 | 49,000.00 | 1.66% | 140,110 |
| Jul 31, 2026 | 42,800.00 | 48,950.00 | 42,600.00 | 48,200.00 | 48,200.00 | 26.34% | 309,474 |
| Jul 30, 2026 | 38,150.00 | 40,950.00 | 37,500.00 | 38,150.00 | 38,150.00 | -4.98% | 213,749 |
| Jul 29, 2026 | 46,100.00 | 47,350.00 | 36,450.00 | 40,150.00 | 40,150.00 | -12.91% | 326,445 |
| Jul 28, 2026 | 49,600.00 | 50,000.00 | 45,650.00 | 46,100.00 | 46,100.00 | -12.85% | 161,743 |
| Jul 27, 2026 | 50,200.00 | 54,200.00 | 49,400.00 | 52,900.00 | 52,900.00 | 6.87% | 134,289 |