HAESUNG DS Co., Ltd. 195870
KRX · South Korea · Producer Manufacturing
KRW 66,900.00+400.00 (+0.60%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 67,600.00 | +1.65% | KRW 67,100.00 | KRW 69,200.00 | KRW 66,000.00 | 45.64K |
| 2026-10-01 | KRW 66,500.00 | +7.43% | KRW 61,400.00 | KRW 66,700.00 | KRW 60,800.00 | 163.95K |
| 2026-09-30 | KRW 61,900.00 | -1.75% | KRW 63,400.00 | KRW 63,900.00 | KRW 61,200.00 | 135.33K |
| 2026-09-29 | KRW 63,000.00 | +5.00% | KRW 59,600.00 | KRW 63,100.00 | KRW 59,400.00 | 184.41K |
| 2026-09-28 | KRW 60,000.00 | -1.96% | KRW 60,900.00 | KRW 61,500.00 | KRW 59,500.00 | 128.71K |
| 2026-09-23 | KRW 61,200.00 | +2.51% | KRW 61,000.00 | KRW 62,300.00 | KRW 60,000.00 | 191.64K |
| 2026-09-22 | KRW 59,700.00 | +6.04% | KRW 58,900.00 | KRW 62,300.00 | KRW 58,400.00 | 329.82K |
| 2026-09-21 | KRW 56,300.00 | -2.09% | KRW 58,200.00 | KRW 58,200.00 | KRW 55,800.00 | 189.86K |
| 2026-09-18 | KRW 57,500.00 | +5.70% | KRW 54,600.00 | KRW 58,800.00 | KRW 52,600.00 | 317.86K |
| 2026-09-17 | KRW 54,400.00 | -5.23% | KRW 56,000.00 | KRW 56,700.00 | KRW 54,000.00 | 132.89K |
| 2026-09-16 | KRW 57,400.00 | +19.09% | KRW 48,550.00 | KRW 57,500.00 | KRW 48,450.00 | 582.73K |
| 2026-09-15 | KRW 48,200.00 | -1.63% | KRW 48,150.00 | KRW 49,450.00 | KRW 47,600.00 | 67.89K |
| 2026-09-14 | KRW 49,000.00 | -2.20% | KRW 49,050.00 | KRW 49,650.00 | KRW 48,250.00 | 66.31K |
| 2026-09-11 | KRW 50,100.00 | -2.15% | KRW 49,700.00 | KRW 50,400.00 | KRW 49,200.00 | 50.47K |
| 2026-09-10 | KRW 51,200.00 | +0.79% | KRW 50,700.00 | KRW 52,400.00 | KRW 49,600.00 | 132.62K |
| 2026-09-09 | KRW 50,800.00 | +2.21% | KRW 49,700.00 | KRW 52,800.00 | KRW 49,650.00 | 116.72K |
| 2026-09-08 | KRW 49,700.00 | -2.17% | KRW 51,600.00 | KRW 51,800.00 | KRW 49,700.00 | 110.74K |
| 2026-09-07 | KRW 50,800.00 | +1.80% | KRW 51,200.00 | KRW 51,700.00 | KRW 50,300.00 | 85.63K |
| 2026-09-04 | KRW 49,900.00 | +0.60% | KRW 49,900.00 | KRW 50,400.00 | KRW 48,700.00 | 79.71K |
| 2026-09-03 | KRW 49,600.00 | -3.50% | KRW 52,200.00 | KRW 52,400.00 | KRW 49,000.00 | 120.81K |
| 2026-09-02 | KRW 51,400.00 | -4.46% | KRW 51,900.00 | KRW 57,000.00 | KRW 50,800.00 | 95.61K |
| 2026-09-01 | KRW 53,800.00 | -0.19% | KRW 53,500.00 | KRW 54,600.00 | KRW 52,600.00 | 47.02K |
| 2026-08-31 | KRW 53,900.00 | -0.19% | KRW 52,300.00 | KRW 54,000.00 | KRW 51,000.00 | 40.35K |
| 2026-08-28 | KRW 54,000.00 | -2.88% | KRW 54,500.00 | KRW 56,100.00 | KRW 53,400.00 | 43.34K |
| 2026-08-27 | KRW 55,600.00 | +2.96% | KRW 55,700.00 | KRW 56,300.00 | KRW 54,600.00 | 65.50K |
| 2026-08-26 | KRW 54,000.00 | +0.19% | KRW 54,300.00 | KRW 56,500.00 | KRW 53,100.00 | 65.30K |
| 2026-08-25 | KRW 53,900.00 | +2.28% | KRW 51,200.00 | KRW 54,400.00 | KRW 50,000.00 | 120.57K |
| 2026-08-24 | KRW 52,700.00 | +1.15% | KRW 52,300.00 | KRW 54,500.00 | KRW 51,700.00 | 45.52K |
| 2026-08-21 | KRW 52,100.00 | -6.96% | KRW 54,700.00 | KRW 54,700.00 | KRW 51,700.00 | 100.56K |
| 2026-08-20 | KRW 56,000.00 | +0.18% | KRW 56,700.00 | KRW 57,200.00 | KRW 54,000.00 | 133.90K |
| 2026-08-19 | KRW 55,900.00 | -1.24% | KRW 53,400.00 | KRW 57,800.00 | KRW 52,900.00 | 75.38K |
| 2026-08-18 | KRW 56,600.00 | -3.90% | KRW 59,100.00 | KRW 62,400.00 | KRW 55,600.00 | 122.27K |
| 2026-08-14 | KRW 58,900.00 | +0.68% | KRW 60,100.00 | KRW 60,700.00 | KRW 57,300.00 | 83.90K |
| 2026-08-13 | KRW 58,500.00 | +1.92% | KRW 58,200.00 | KRW 60,000.00 | KRW 57,100.00 | 113.11K |
| 2026-08-12 | KRW 57,400.00 | +1.77% | KRW 57,900.00 | KRW 58,000.00 | KRW 55,700.00 | 145.44K |
| 2026-08-11 | KRW 56,400.00 | +0.18% | KRW 56,300.00 | KRW 59,000.00 | KRW 55,400.00 | 132.63K |
| 2026-08-10 | KRW 56,300.00 | +6.63% | KRW 53,800.00 | KRW 56,800.00 | KRW 52,500.00 | 147.31K |
| 2026-08-07 | KRW 52,800.00 | +0.57% | KRW 53,200.00 | KRW 56,200.00 | KRW 50,400.00 | 169.80K |
| 2026-08-06 | KRW 52,500.00 | +0.57% | KRW 52,300.00 | KRW 54,500.00 | KRW 50,400.00 | 123.90K |
| 2026-08-05 | KRW 52,200.00 | +5.03% | KRW 53,600.00 | KRW 55,000.00 | KRW 50,300.00 | 166.37K |
| 2026-08-04 | KRW 49,700.00 | +1.43% | KRW 50,700.00 | KRW 50,700.00 | KRW 46,950.00 | 157.04K |
| 2026-08-03 | KRW 49,000.00 | +1.66% | KRW 47,550.00 | KRW 50,300.00 | KRW 47,150.00 | 140.11K |
| 2026-07-31 | KRW 48,200.00 | +26.34% | KRW 42,800.00 | KRW 48,950.00 | KRW 42,600.00 | 309.47K |
| 2026-07-30 | KRW 38,150.00 | -4.98% | KRW 38,150.00 | KRW 40,950.00 | KRW 37,500.00 | 213.75K |
| 2026-07-29 | KRW 40,150.00 | -12.91% | KRW 46,100.00 | KRW 47,350.00 | KRW 36,450.00 | 326.45K |
| 2026-07-28 | KRW 46,100.00 | -12.85% | KRW 49,600.00 | KRW 50,000.00 | KRW 45,650.00 | 161.74K |
| 2026-07-27 | KRW 52,900.00 | +6.87% | KRW 50,200.00 | KRW 54,200.00 | KRW 49,400.00 | 134.29K |
| 2026-07-24 | KRW 49,500.00 | -7.82% | KRW 53,000.00 | KRW 53,000.00 | KRW 48,400.00 | 184.41K |
| 2026-07-23 | KRW 53,700.00 | -0.74% | KRW 55,200.00 | KRW 57,100.00 | KRW 50,600.00 | 282.09K |
| 2026-07-22 | KRW 54,100.00 | +3.05% | KRW 55,300.00 | KRW 57,600.00 | KRW 52,000.00 | 326.35K |
| 2026-07-21 | KRW 52,500.00 | -0.57% | KRW 52,900.00 | KRW 53,600.00 | KRW 50,100.00 | 204.38K |
| 2026-07-20 | KRW 52,800.00 | -7.04% | KRW 54,400.00 | KRW 57,500.00 | KRW 52,400.00 | 154.70K |
| 2026-07-16 | KRW 56,800.00 | -7.34% | KRW 59,000.00 | KRW 59,000.00 | KRW 56,000.00 | 79.46K |
| 2026-07-15 | KRW 61,300.00 | +7.73% | KRW 60,800.00 | KRW 66,800.00 | KRW 59,200.00 | 205.88K |
| 2026-07-14 | KRW 56,900.00 | -2.74% | KRW 58,200.00 | KRW 59,900.00 | KRW 52,400.00 | 175.59K |
| 2026-07-13 | KRW 58,500.00 | -1.52% | KRW 61,500.00 | KRW 65,200.00 | KRW 57,800.00 | 337.11K |
| 2026-07-10 | KRW 59,400.00 | +13.36% | KRW 53,500.00 | KRW 60,450.00 | KRW 52,900.00 | 173.83K |
| 2026-07-09 | KRW 52,400.00 | +6.50% | KRW 48,950.00 | KRW 55,000.00 | KRW 48,950.00 | 217.57K |
| 2026-07-08 | KRW 49,200.00 | -9.72% | KRW 50,800.00 | KRW 52,900.00 | KRW 48,550.00 | 294.98K |
| 2026-07-07 | KRW 54,500.00 | -6.52% | KRW 57,000.00 | KRW 59,800.00 | KRW 51,100.00 | 217.70K |
| 2026-07-06 | KRW 58,300.00 | -3.95% | KRW 60,400.00 | KRW 61,000.00 | KRW 55,200.00 | 168.36K |
| 2026-07-03 | KRW 60,700.00 | -1.78% | KRW 61,300.00 | KRW 62,100.00 | KRW 57,500.00 | 390.61K |
| 2026-07-02 | KRW 61,800.00 | -12.46% | KRW 66,800.00 | KRW 67,800.00 | KRW 61,000.00 | 292.55K |
| 2026-07-01 | KRW 70,600.00 | +0.14% | KRW 71,000.00 | KRW 71,500.00 | KRW 66,500.00 | 252.50K |
| 2026-06-30 | KRW 70,500.00 | +3.68% | KRW 68,500.00 | KRW 71,300.00 | KRW 65,600.00 | 117.40K |
| 2026-06-29 | KRW 68,000.00 | -0.73% | KRW 69,800.00 | KRW 72,800.00 | KRW 64,800.00 | 154.25K |
| 2026-06-26 | KRW 68,500.00 | -2.00% | KRW 68,300.00 | KRW 74,900.00 | KRW 67,100.00 | 201.11K |
| 2026-06-25 | KRW 69,900.00 | +0.43% | KRW 73,000.00 | KRW 75,300.00 | KRW 68,000.00 | 123.93K |
| 2026-06-24 | KRW 69,600.00 | -1.97% | KRW 71,100.00 | KRW 72,600.00 | KRW 66,000.00 | 162.48K |
| 2026-06-23 | KRW 71,000.00 | -17.35% | KRW 84,800.00 | KRW 85,000.00 | KRW 71,000.00 | 287.34K |
| 2026-06-22 | KRW 85,900.00 | +17.19% | KRW 71,100.00 | KRW 86,600.00 | KRW 71,000.00 | 377.76K |
| 2026-06-19 | KRW 73,300.00 | -7.68% | KRW 80,000.00 | KRW 80,600.00 | KRW 70,000.00 | 253.90K |
| 2026-06-18 | KRW 79,400.00 | -2.22% | KRW 81,300.00 | KRW 84,400.00 | KRW 79,100.00 | 132.75K |
| 2026-06-17 | KRW 81,200.00 | -1.10% | KRW 80,200.00 | KRW 83,100.00 | KRW 78,500.00 | 245.26K |
| 2026-06-16 | KRW 82,100.00 | -3.98% | KRW 85,500.00 | KRW 86,700.00 | KRW 81,000.00 | 167.65K |
| 2026-06-15 | KRW 85,500.00 | +8.92% | KRW 81,200.00 | KRW 85,600.00 | KRW 79,400.00 | 233.97K |
| 2026-06-12 | KRW 78,500.00 | -2.97% | KRW 84,800.00 | KRW 86,100.00 | KRW 78,000.00 | 421.90K |
| 2026-06-11 | KRW 80,900.00 | +9.18% | KRW 72,000.00 | KRW 82,400.00 | KRW 71,000.00 | 325.74K |
| 2026-06-10 | KRW 74,100.00 | +0.68% | KRW 72,100.00 | KRW 78,600.00 | KRW 71,200.00 | 204.24K |
| 2026-06-09 | KRW 73,600.00 | +10.68% | KRW 69,400.00 | KRW 76,400.00 | KRW 68,500.00 | 185.12K |
| 2026-06-08 | KRW 66,500.00 | -11.10% | KRW 65,500.00 | KRW 72,000.00 | KRW 65,100.00 | 126.05K |
| 2026-06-05 | KRW 74,800.00 | -7.77% | KRW 76,500.00 | KRW 79,200.00 | KRW 73,500.00 | 173.96K |
| 2026-06-04 | KRW 81,100.00 | +6.57% | KRW 78,200.00 | KRW 84,900.00 | KRW 77,500.00 | 416.04K |
| 2026-06-02 | KRW 76,100.00 | -5.58% | KRW 81,200.00 | KRW 81,500.00 | KRW 74,600.00 | 350.45K |
| 2026-06-01 | KRW 80,600.00 | -9.54% | KRW 88,500.00 | KRW 88,500.00 | KRW 79,600.00 | 448.12K |
| 2026-05-29 | KRW 89,100.00 | -1.66% | KRW 95,500.00 | KRW 95,600.00 | KRW 83,400.00 | 382.13K |
| 2026-05-28 | KRW 90,600.00 | -1.84% | KRW 92,400.00 | KRW 95,200.00 | KRW 86,100.00 | 355.04K |
| 2026-05-27 | KRW 92,300.00 | -9.86% | KRW 101,800.00 | KRW 101,800.00 | KRW 91,600.00 | 554.41K |
| 2026-05-26 | KRW 102,400.00 | +22.63% | KRW 97,600.00 | KRW 108,500.00 | KRW 96,600.00 | 744.73K |
| 2026-05-22 | KRW 83,500.00 | +2.83% | KRW 81,600.00 | KRW 85,500.00 | KRW 80,500.00 | 193.53K |