KRX · 195870 · stock
HAESUNG DS Co., Ltd. (195870) stock price history
Every KRX trading session of HAESUNG DS Co., Ltd. from Jun 29, 2016 to Sep 28, 2026: 2,509 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
195870 adjusted close, 2016 to 2026
- ₩102,400
- All time high, 2026
- ₩108,500
- 52 week high, ₩28,132 low
- 2,509
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
195870 key facts
- HAESUNG DS Co., Ltd. (195870) closed at ₩60,000 on Sep 28, 2026 on KRX.
- 195870's all time high close is ₩102,400, set on May 26, 2026; its all time low close is ₩7,824 on Nov 2, 2016.
- 195870's 52 week range is ₩28,132 to ₩108,500.
- 195870 returned +115.5% over the year to Sep 28, 2026 and +60.9% over five years.
- Over ten years 195870 returned +459%, +18.8% a year compounded.
- 195870's deepest drawdown was -75.4% from Jul 31, 2023 to May 22, 2025.
- DataCedar holds 2,509 daily sessions of 195870 history from Jun 29, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
195870 price chart, 2016 to 2026
195870 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | -12.4% |
| 6 months | +10.7% |
| Year to date | +7.7% |
| 1 year | +115.5% |
| 3 years | +14.1% |
| 5 years | +60.9% |
| 10 years | +459.4% |
| Since Jun 29, 2016 | +399.0% |
| Compound annual growth, 10.2 years | +17.0% |
195870 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩102,400 on May 26, 2026
- All time low close
- ₩7,824 on Nov 2, 2016
- 52 week high
- ₩108,500 on May 26, 2026
- 52 week low
- ₩28,132 on Sep 29, 2025
- Deepest drawdown
- -75.4% from Jul 31, 2023 to May 22, 2025, recovered Apr 23, 2026
- Best single session
- +26.3% on Jul 31, 2026
- Worst single session
- -19.2% on Mar 4, 2026
- Volatility, 1 year annualised
- 95.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2016
- 5.0×
- Best calendar year
- 2025, +142%
- Worst calendar year
- 2024, -56%
195870 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩55,100 | ₩108,500 | ₩36,450 | ₩60,000 | +7.7% | 44M | 181 |
| 2025 | ₩22,968 | ₩58,231 | ₩17,558 | ₩55,700 | +142.0% | 44.4M | 241 |
| 2024 | ₩53,292 | ₩58,717 | ₩19,176 | ₩23,017 | -56.3% | 22M | 244 |
| 2023 | ₩33,633 | ₩75,218 | ₩31,434 | ₩52,721 | +57.2% | 39.6M | 245 |
| 2022 | ₩46,195 | ₩68,197 | ₩32,838 | ₩33,539 | -24.8% | 59.3M | 244 |
| 2021 | ₩22,367 | ₩47,982 | ₩20,924 | ₩44,597 | +102.7% | 94.2M | 248 |
| 2020 | ₩14,147 | ₩22,097 | ₩9,549 | ₩22,007 | +57.5% | 52.4M | 248 |
| 2019 | ₩11,235 | ₩16,161 | ₩9,290 | ₩13,970 | +24.8% | 18.2M | 246 |
| 2018 | ₩14,018 | ₩18,071 | ₩10,716 | ₩11,192 | -19.7% | 21.3M | 244 |
| 2017 | ₩10,738 | ₩18,657 | ₩10,158 | ₩13,933 | +29.8% | 27.4M | 241 |
| 2016 | ₩12,594 | ₩13,406 | ₩7,662 | ₩10,738 | n/a | 14.4M | 127 |
195870 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩60,000 | +11.3% |
| August 2026 | ₩53,900 | +11.8% |
| July 2026 | ₩48,200 | -31.6% |
| June 2026 | ₩70,500 | -20.9% |
| May 2026 | ₩89,100 | +11.1% |
| April 2026 | ₩80,200 | +71.6% |
| March 2026 | ₩46,750 | -27.6% |
| February 2026 | ₩64,600 | +0.2% |
| January 2026 | ₩64,500 | +15.8% |
| December 2025 | ₩55,700 | +15.9% |
| November 2025 | ₩48,051 | -5.3% |
| October 2025 | ₩50,756 | +67.5% |
About the 195870 data
Daily bars. 2,509 sessions from Jun 29, 2016 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/195870/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
195870 share price history
