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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,700	57,700	57,700	60,900	57,500	227,356
February 19, 2026	59,100	59,900	59,900	60,900	58,800	114,199
February 13, 2026	60,000	58,200	58,200	60,900	58,100	217,000
February 12, 2026	62,500	60,900	60,900	62,700	60,500	158,068
February 11, 2026	61,000	61,700	61,700	62,400	60,100	141,191
February 10, 2026	64,700	61,000	61,000	64,900	60,400	262,245
February 09, 2026	63,700	65,000	65,000	65,200	63,000	230,709
February 06, 2026	59,100	61,900	61,900	62,900	58,000	226,959
February 05, 2026	60,600	61,700	61,700	62,400	58,000	257,569
February 04, 2026	63,900	61,900	61,900	65,300	60,600	442,817
February 03, 2026	64,400	65,700	65,700	67,300	64,000	320,740
February 02, 2026	64,000	62,400	62,400	67,400	61,900	280,443
January 30, 2026	61,500	64,900	64,900	67,500	61,000	562,520
January 29, 2026	65,100	62,000	62,000	65,100	55,000	563,474
January 28, 2026	60,700	63,700	63,700	64,700	59,700	752,434
January 27, 2026	57,800	58,300	58,300	58,500	56,500	289,496
January 26, 2026	55,700	59,500	59,500	59,900	55,700	520,026
January 23, 2026	53,300	55,900	55,900	56,400	52,100	387,427
January 22, 2026	52,300	53,300	53,300	55,000	50,700	349,700
January 21, 2026	50,000	51,000	51,000	52,300	49,850	210,617
January 20, 2026	55,300	51,500	51,500	55,300	50,800	365,592
January 19, 2026	53,200	55,600	55,600	56,300	53,200	215,030
January 16, 2026	56,300	54,400	54,400	56,300	53,200	329,981
January 15, 2026	50,900	55,800	55,800	56,400	50,700	497,635
January 14, 2026	51,400	52,000	52,000	53,200	51,100	183,972
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

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