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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29,300	28,300	28,300	29,450	28,000	206,639
September 25, 2025	29,600	29,900	29,900	30,600	29,300	163,471
September 24, 2025	29,600	30,100	30,100	30,250	28,800	215,914
September 23, 2025	31,400	30,250	30,250	31,450	29,450	280,183
September 22, 2025	28,050	30,150	30,150	30,400	27,800	486,625
September 19, 2025	27,850	27,700	27,700	27,850	26,800	185,384
September 18, 2025	26,800	27,100	27,100	27,725	26,550	172,503
September 17, 2025	26,300	26,650	26,650	26,850	26,050	86,456
September 16, 2025	26,200	26,950	26,950	26,950	25,750	224,329
September 15, 2025	26,000	25,800	25,800	26,050	25,150	182,266
September 12, 2025	25,000	25,400	25,400	25,900	24,900	234,723
September 11, 2025	24,800	24,550	24,550	24,850	24,050	311,646
September 10, 2025	24,500	24,500	24,500	24,750	23,850	183,133
September 09, 2025	22,800	23,900	23,900	24,100	22,750	138,712
September 08, 2025	22,600	22,600	22,600	22,700	22,350	51,247
September 05, 2025	22,700	22,450	22,450	23,000	22,350	70,127
September 04, 2025	22,300	22,400	22,400	22,650	22,100	36,188
September 03, 2025	22,000	22,200	22,200	22,300	21,750	49,086
September 02, 2025	21,800	22,150	22,150	22,250	21,800	45,536
September 01, 2025	22,400	22,000	22,000	22,400	21,650	82,228
August 29, 2025	22,950	22,450	22,450	23,050	22,400	50,585
August 28, 2025	23,100	22,750	22,750	23,100	22,600	44,856
August 27, 2025	23,150	23,100	23,100	23,150	22,600	38,113
August 26, 2025	23,000	22,850	22,850	23,100	22,550	49,176
August 25, 2025	23,000	22,900	22,900	23,100	22,750	46,560
August 22, 2025	22,450	22,500	22,500	23,150	22,400	65,087
August 21, 2025	23,000	22,450	22,450	23,150	22,300	64,182
August 20, 2025	23,050	22,700	22,700	23,450	22,050	93,086
August 19, 2025	23,700	23,550	23,550	23,800	23,200	38,284
August 18, 2025	24,950	23,600	23,600	25,000	23,600	91,940
August 14, 2025	25,950	25,100	25,100	25,950	25,100	75,421
August 13, 2025	24,950	25,300	25,300	25,350	24,600	101,440
August 12, 2025	24,800	24,600	24,600	25,150	24,550	103,520
August 11, 2025	24,500	24,250	24,250	24,800	24,150	63,188
August 08, 2025	24,300	24,450	24,450	25,250	24,250	101,140
August 07, 2025	23,500	24,000	24,000	24,150	23,350	71,169
August 06, 2025	23,450	23,400	23,400	23,600	23,050	29,858
August 05, 2025	23,800	23,500	23,500	24,000	23,450	38,946
August 04, 2025	23,100	23,550	23,550	23,550	22,900	53,515
August 01, 2025	24,000	23,200	23,200	24,250	23,000	111,474
July 31, 2025	25,600	24,450	24,450	25,700	24,250	112,115
July 30, 2025	24,600	25,500	25,500	26,050	24,600	218,332
July 29, 2025	25,100	24,400	24,400	25,350	24,150	159,386
July 28, 2025	24,300	24,350	24,350	24,750	23,850	69,570
July 25, 2025	24,300	24,050	24,050	24,450	23,900	66,955
July 24, 2025	25,100	24,200	24,200	25,300	24,100	94,159
July 23, 2025	25,050	24,800	24,800	25,150	24,350	65,225
July 22, 2025	25,900	25,000	25,000	26,150	24,900	158,482
July 21, 2025	26,100	25,800	25,800	26,450	25,700	89,991
July 18, 2025	26,450	26,250	26,250	26,700	26,050	71,230
July 17, 2025	26,650	26,400	26,400	26,900	25,700	182,879
July 16, 2025	27,500	26,500	26,500	27,500	26,400	187,549
July 15, 2025	26,750	26,850	26,850	27,150	26,250	136,605
July 14, 2025	27,350	26,650	26,650	27,350	26,150	199,254
July 11, 2025	27,600	27,200	27,200	28,600	27,100	122,771
July 10, 2025	28,550	27,600	27,600	28,700	27,400	104,003
July 09, 2025	28,550	28,200	28,200	29,200	28,150	74,669
July 08, 2025	27,950	28,350	28,350	28,900	27,850	118,777
July 07, 2025	28,900	28,250	28,250	29,100	27,900	140,377
July 04, 2025	29,900	29,400	29,400	30,350	29,000	125,779

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