HAESUNG DS Co., Ltd. (KRX:195870)
South Korea · Delayed Price · Currency is KRW 72,900
-700 (-0.95%)
Last updated: Jun 10, 2026, 2:28 PM KST
HAESUNG DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 72,100.00 | 78,600.00 | 71,800.00 | 74,900.00 | - | 1.77% | 148,612 |
| 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 |
| 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 |