195870.KS - HAESUNG DS Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201913,800.0014,150.0013,800.0014,100.0014,100.0027,131
Nov 21, 201914,150.0014,150.0013,750.0013,850.0013,850.0030,936
Nov 20, 201914,400.0014,400.0014,000.0014,200.0014,200.0027,135
Nov 19, 201914,400.0014,600.0014,200.0014,350.0014,350.0037,512
Nov 18, 201914,400.0014,600.0014,250.0014,400.0014,400.0013,762
Nov 15, 2019------
Nov 14, 201914,250.0014,400.0014,050.0014,200.0014,200.0012,229
Nov 13, 2019------
Nov 12, 201914,450.0014,600.0014,200.0014,550.0014,550.0016,612
Nov 11, 2019------
Nov 08, 201914,100.0014,400.0013,950.0013,950.0013,950.0037,264
Nov 07, 201914,550.0014,650.0014,100.0014,100.0014,100.0030,647
Nov 06, 201914,950.0014,950.0014,450.0014,550.0014,550.0039,279
Nov 05, 201914,600.0014,950.0014,450.0014,850.0014,850.0046,364
Nov 04, 201914,650.0014,650.0014,250.0014,550.0014,550.0026,529
Nov 01, 201914,750.0014,850.0014,450.0014,550.0014,550.0031,940
Oct 31, 201914,850.0015,000.0014,600.0014,700.0014,700.0043,629
Oct 30, 201915,200.0015,200.0014,600.0014,900.0014,900.0060,578
Oct 29, 201915,350.0015,400.0014,900.0015,100.0015,100.0086,547
Oct 28, 201914,600.0015,150.0014,500.0015,000.0015,000.00148,159
Oct 25, 201913,900.0014,500.0013,850.0014,450.0014,450.0068,541
Oct 24, 201914,050.0014,150.0013,750.0013,950.0013,950.0027,820
Oct 23, 201914,250.0014,300.0013,800.0014,150.0014,150.0041,534
Oct 22, 201914,300.0014,350.0014,000.0014,250.0014,250.0032,003
Oct 21, 201914,450.0014,450.0014,150.0014,250.0014,250.0016,014
Oct 18, 201914,500.0014,600.0014,250.0014,350.0014,350.0033,907
Oct 17, 201914,100.0014,450.0014,000.0014,400.0014,400.0034,867
Oct 16, 201914,400.0014,400.0014,000.0014,200.0014,200.0056,492
Oct 15, 201914,400.0014,450.0014,100.0014,450.0014,450.0081,238
Oct 14, 201914,150.0014,650.0013,800.0014,400.0014,400.00167,678
Oct 11, 201913,900.0014,100.0013,750.0014,050.0014,050.0018,612
Oct 10, 201913,950.0014,100.0013,800.0014,000.0014,000.0014,886
Oct 08, 201913,900.0014,100.0013,600.0013,950.0013,950.0041,848
Oct 07, 201913,950.0014,200.0013,850.0013,900.0013,900.0019,157
Oct 04, 2019------
Oct 02, 201913,900.0014,150.0013,900.0013,950.0013,950.0030,688
Oct 01, 201913,400.0014,300.0013,400.0014,200.0014,200.00121,546
Sep 30, 201913,750.0013,850.0013,550.0013,650.0013,650.0027,247
Sep 27, 201913,850.0014,050.0013,650.0013,750.0013,750.0040,692
Sep 26, 201913,850.0014,150.0013,600.0013,850.0013,850.0072,934
Sep 25, 201914,100.0014,100.0013,500.0013,650.0013,650.0078,557
Sep 24, 201913,050.0014,150.0013,050.0014,100.0014,100.00265,140
Sep 23, 201913,050.0013,200.0013,000.0013,150.0013,150.0017,195
Sep 20, 201913,200.0013,200.0012,950.0013,150.0013,150.0033,172
Sep 19, 201913,200.0013,350.0012,900.0013,200.0013,200.0044,481
Sep 18, 201913,000.0013,200.0012,900.0013,200.0013,200.0028,292
Sep 17, 201912,950.0013,200.0012,800.0013,000.0013,000.0043,148
Sep 16, 201913,050.0013,100.0012,800.0012,950.0012,950.0035,042
Sep 11, 201912,850.0013,000.0012,750.0012,850.0012,850.0038,984
Sep 10, 2019------
Sep 09, 201912,500.0012,600.0012,300.0012,350.0012,350.0034,909
Sep 06, 201912,650.0012,650.0012,200.0012,500.0012,500.0042,666
Sep 05, 201912,150.0012,550.0012,050.0012,500.0012,500.0047,777
Sep 04, 201911,600.0012,200.0011,550.0012,100.0012,100.0066,019
Sep 03, 2019------
Sep 02, 201911,450.0011,650.0011,350.0011,450.0011,450.0024,638
Aug 30, 201911,300.0011,550.0011,300.0011,450.0011,450.0030,300
Aug 29, 201911,550.0011,550.0011,200.0011,200.0011,200.0015,859
Aug 28, 201911,250.0011,450.0011,200.0011,450.0011,450.0019,839
Aug 27, 201911,650.0011,800.0011,100.0011,350.0011,350.0040,758
Aug 26, 201911,650.0011,800.0011,350.0011,450.0011,450.0095,853
Aug 23, 201911,900.0012,150.0011,850.0012,100.0012,100.0024,879
Aug 22, 201912,100.0012,200.0011,850.0012,100.0012,100.0022,703
Aug 21, 201911,800.0012,350.0011,700.0012,100.0012,100.00111,803
Aug 20, 201911,550.0011,850.0011,550.0011,750.0011,750.0072,600
Aug 19, 201911,450.0011,850.0011,450.0011,600.0011,600.0043,559
Aug 16, 201911,700.0011,700.0011,000.0011,450.0011,450.0090,218
Aug 14, 201911,850.0012,000.0011,500.0011,700.0011,700.0033,489
Aug 13, 201911,550.0011,950.0011,550.0011,700.0011,700.0033,445
Aug 12, 201911,650.0011,950.0011,500.0011,700.0011,700.0014,004
Aug 09, 201911,800.0012,050.0011,700.0011,800.0011,800.0035,622
Aug 08, 201911,300.0011,800.0011,300.0011,650.0011,650.0041,239
Aug 07, 201911,150.0011,450.0011,150.0011,300.0011,300.0036,954
Aug 06, 201911,000.0011,600.0010,750.0011,150.0011,150.00131,636
Aug 05, 201912,200.0012,400.0011,450.0011,500.0011,500.00105,237
Aug 02, 2019------
Aug 01, 201913,000.0013,100.0012,650.0012,650.0012,650.0040,484
Jul 31, 201913,100.0013,550.0012,750.0012,950.0012,950.0075,099
Jul 30, 201912,900.0013,550.0012,900.0013,250.0013,250.0070,457
Jul 29, 201913,650.0013,800.0013,150.0013,200.0013,200.0053,400
Jul 26, 201914,150.0014,350.0013,550.0013,900.0013,900.0057,947
Jul 25, 201914,150.0014,450.0013,300.0014,150.0014,150.00112,340
Jul 24, 201914,700.0015,000.0014,100.0014,150.0014,150.0091,026
Jul 23, 201914,400.0014,750.0014,100.0014,600.0014,600.00124,821
Jul 22, 201913,550.0014,450.0013,500.0014,350.0014,350.0094,515
Jul 19, 201913,950.0014,100.0013,600.0013,600.0013,600.0036,200
Jul 18, 201913,750.0013,950.0013,550.0013,800.0013,800.0050,905
Jul 17, 201913,600.0013,800.0013,300.0013,750.0013,750.0046,983
Jul 16, 201913,100.0013,900.0013,100.0013,600.0013,600.0098,044
Jul 15, 201913,100.0013,300.0012,900.0013,200.0013,200.0034,610
Jul 12, 201913,400.0013,550.0012,900.0013,200.0013,200.0064,511
Jul 11, 201913,250.0013,500.0013,250.0013,400.0013,400.0021,035
Jul 10, 201912,550.0013,350.0012,550.0013,250.0013,250.0059,404
Jul 09, 201913,100.0013,300.0012,650.0012,800.0012,800.0067,018
Jul 08, 201913,600.0013,700.0013,100.0013,100.0013,100.00121,882
Jul 05, 201913,400.0013,800.0013,300.0013,650.0013,650.0041,229
Jul 04, 201913,300.0013,600.0013,050.0013,550.0013,550.0089,501
Jul 03, 201913,450.0013,600.0013,000.0013,450.0013,450.0052,502
Jul 02, 201913,450.0013,750.0013,350.0013,550.0013,550.0034,012
Jul 01, 201914,050.0014,200.0013,100.0013,350.0013,350.00157,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...