HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 54,000
-1,600 (-2.88%)
At close: Aug 28, 2026
HAESUNG DS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 65,277 |
| 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 |
| Jul 24, 2026 | 53,000.00 | 53,000.00 | 48,400.00 | 49,500.00 | 49,500.00 | -7.82% | 184,414 |
| Jul 23, 2026 | 55,200.00 | 57,100.00 | 50,600.00 | 53,700.00 | 53,700.00 | -0.74% | 282,090 |
| Jul 22, 2026 | 55,300.00 | 57,600.00 | 52,000.00 | 54,100.00 | 54,100.00 | 3.05% | 326,350 |
| Jul 21, 2026 | 52,900.00 | 53,600.00 | 50,100.00 | 52,500.00 | 52,500.00 | -0.57% | 204,378 |
| 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% | 294,983 |
| Jul 7, 2026 | 57,000.00 | 59,800.00 | 51,100.00 | 54,500.00 | 54,500.00 | -6.52% | 217,701 |
| 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% | 123,926 |
| 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% | 287,335 |
| 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 |