HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 46,850
-4,450 (-8.67%)
Oct 30, 2026, 3:30 PM KST
HAESUNG DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49,000.00 | 49,000.00 | 45,350.00 | 46,850.00 | 46,850.00 | -8.67% | 217,188 |
| Oct 29, 2026 | 53,300.00 | 53,300.00 | 49,300.00 | 51,300.00 | 51,300.00 | -4.11% | 299,412 |
| Oct 28, 2026 | 46,500.00 | 54,700.00 | 46,500.00 | 53,500.00 | 53,500.00 | 19.82% | 420,706 |
| Oct 27, 2026 | 42,700.00 | 46,100.00 | 42,700.00 | 44,650.00 | 44,650.00 | 7.46% | 110,531 |
| Oct 26, 2026 | 43,050.00 | 43,400.00 | 41,250.00 | 41,550.00 | 41,550.00 | -5.68% | 77,326 |
| Oct 23, 2026 | 43,850.00 | 44,300.00 | 42,000.00 | 44,050.00 | 44,050.00 | -3.82% | 85,653 |
| Oct 22, 2026 | 48,550.00 | 49,300.00 | 45,450.00 | 45,800.00 | 45,800.00 | -5.76% | 86,494 |
| Oct 21, 2026 | 48,450.00 | 49,700.00 | 47,600.00 | 48,600.00 | 48,600.00 | 2.21% | 74,078 |
| Oct 20, 2026 | 50,000.00 | 50,300.00 | 47,350.00 | 47,550.00 | 47,550.00 | -4.52% | 65,496 |
| Oct 19, 2026 | 47,100.00 | 50,600.00 | 47,100.00 | 49,800.00 | 49,800.00 | -2.16% | 83,011 |
| Oct 16, 2026 | 50,000.00 | 52,000.00 | 47,900.00 | 50,900.00 | 50,900.00 | 2.93% | 89,489 |
| Oct 15, 2026 | 53,000.00 | 53,800.00 | 48,000.00 | 49,450.00 | 49,450.00 | -14.00% | 160,869 |
| Oct 14, 2026 | 61,500.00 | 61,900.00 | 56,600.00 | 57,500.00 | 57,500.00 | -6.05% | 108,272 |
| Oct 13, 2026 | 59,200.00 | 61,500.00 | 57,000.00 | 61,200.00 | 61,200.00 | -1.77% | 133,155 |
| Oct 12, 2026 | 64,400.00 | 66,200.00 | 62,000.00 | 62,300.00 | 62,300.00 | -5.61% | 90,570 |
| 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 |