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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40,850	41,300	41,300	42,100	40,500	186,709
October 15, 2025	40,800	41,800	41,800	41,850	40,050	209,738
October 14, 2025	43,500	40,600	40,600	44,350	40,000	479,894
October 13, 2025	41,350	42,250	42,250	42,700	40,100	309,079
October 10, 2025	42,100	42,450	42,450	44,850	41,100	716,082
October 02, 2025	38,050	39,300	39,300	39,850	37,400	1.1M
October 01, 2025	31,450	35,600	35,600	35,900	31,250	853,338
September 30, 2025	30,800	30,800	30,800	31,450	30,150	144,493
September 29, 2025	28,600	30,750	30,750	30,800	28,600	311,162
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

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