HAESUNG DS Co., Ltd. - 195870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	49,450	51,900	52,100	52,200	49,100	243,929
January 12, 2026	48,400	49,450	49,450	50,200	48,400	228,701
January 09, 2026	47,000	47,400	47,400	48,450	46,350	196,064
January 08, 2026	50,200	46,950	46,950	51,300	46,900	455,282
January 07, 2026	52,200	50,800	50,800	52,200	49,050	351,022
January 06, 2026	51,900	50,400	50,400	52,800	50,200	293,592
January 05, 2026	56,100	51,800	51,800	56,800	50,900	565,830
January 02, 2026	55,100	54,800	54,800	55,100	51,600	428,086
December 30, 2025	54,800	55,700	55,700	58,200	54,600	255,179
December 29, 2025	55,700	55,300	55,300	56,200	54,500	121,696
December 26, 2025	55,000	55,000	54,200	56,600	54,500	182,263
December 24, 2025	56,300	53,500	53,500	56,400	53,300	126,189
December 23, 2025	56,700	55,700	55,700	56,900	55,300	196,433
December 22, 2025	56,000	57,200	57,200	57,500	54,900	320,721
December 19, 2025	57,300	54,400	54,400	59,200	53,300	563,530
December 18, 2025	55,800	56,300	56,300	58,300	54,000	579,983
December 17, 2025	50,700	58,500	58,500	58,800	50,500	1.27M
December 16, 2025	50,100	49,050	49,050	50,400	48,700	171,696
December 15, 2025	50,400	50,000	50,000	50,800	49,600	176,972
December 12, 2025	52,200	52,700	52,700	53,000	51,000	222,915
December 11, 2025	53,000	51,800	51,800	53,300	51,500	144,331
December 10, 2025	53,600	53,100	53,100	54,750	53,000	165,785
December 09, 2025	53,600	53,600	53,600	54,200	52,800	110,211
December 08, 2025	52,800	53,700	53,700	54,700	52,400	178,820
December 05, 2025	51,500	52,900	52,900	53,000	51,500	69,090
December 04, 2025	53,900	52,200	52,200	53,900	50,800	210,757
December 03, 2025	54,200	54,100	54,100	54,700	52,400	193,192
December 02, 2025	55,200	53,800	53,800	56,300	52,000	325,647
December 01, 2025	49,200	52,700	52,700	54,700	49,000	707,803
November 28, 2025	49,850	48,850	48,850	50,000	47,800	245,865
November 27, 2025	50,100	49,800	49,800	50,300	49,050	114,617
November 26, 2025	51,300	49,550	49,550	51,400	48,250	218,339
November 25, 2025	51,400	50,900	50,900	52,000	50,000	198,753
November 24, 2025	49,150	49,350	49,350	50,700	48,450	169,132
November 21, 2025	48,800	48,150	48,150	49,900	47,400	385,063
November 20, 2025	57,800	52,700	52,700	58,500	51,800	432,338
November 19, 2025	53,200	55,900	55,900	57,100	51,200	358,182
November 18, 2025	53,800	53,400	53,400	55,400	52,700	223,592
November 17, 2025	53,800	55,800	55,800	56,000	53,700	242,359
November 14, 2025	52,500	52,700	52,700	54,600	51,200	304,952
November 13, 2025	56,700	55,100	55,100	57,900	54,600	218,273
November 12, 2025	55,500	56,200	56,200	58,000	53,900	280,651
November 11, 2025	55,800	55,800	55,800	58,200	54,700	460,578
November 10, 2025	52,800	53,300	53,300	54,800	50,700	318,140
November 07, 2025	52,800	52,300	52,300	55,800	50,800	381,689
November 06, 2025	56,300	55,000	55,000	58,000	54,400	333,323
November 05, 2025	48,750	54,800	54,800	55,400	46,750	625,834
November 04, 2025	51,700	51,000	51,000	52,700	50,600	206,135
November 03, 2025	50,400	51,300	51,300	51,500	49,150	229,198
October 31, 2025	50,500	51,600	51,600	52,200	50,400	142,150
October 30, 2025	50,500	51,900	51,900	54,000	49,100	407,877
October 29, 2025	49,650	50,100	50,100	50,600	48,500	313,936
October 28, 2025	46,700	48,950	48,950	50,500	45,900	466,666
October 27, 2025	47,600	47,300	47,300	48,900	45,850	337,941
October 24, 2025	45,400	44,950	44,950	46,100	43,650	386,080
October 23, 2025	40,000	44,750	44,750	44,850	39,050	617,189
October 22, 2025	40,450	40,700	40,700	41,450	39,500	204,896
October 21, 2025	41,100	40,500	40,500	42,400	40,200	244,673
October 20, 2025	40,100	41,000	41,000	41,900	39,800	273,214
October 17, 2025	40,600	39,850	39,850	42,250	39,550	340,651

HAESUNG DS Co., Ltd. (195870.KS) KSC