Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,380.00 | 8,470.00 | 8,340.00 | 8,360.00 | 7,843.19 | 14,466 |
| 2024-07-25 | 8,600.00 | 8,600.00 | 8,360.00 | 8,380.00 | 7,861.96 | 22,037 |
| 2024-07-24 | 8,550.00 | 8,580.00 | 8,510.00 | 8,540.00 | 8,012.06 | 11,299 |
| 2024-07-23 | 8,690.00 | 8,690.00 | 8,530.00 | 8,550.00 | 8,021.45 | 8,285 |
| 2024-07-22 | 8,630.00 | 8,710.00 | 8,560.00 | 8,600.00 | 8,068.36 | 22,043 |
| 2024-07-19 | 8,710.00 | 8,710.00 | 8,650.00 | 8,650.00 | 8,115.26 | 11,008 |
| 2024-07-18 | 8,660.00 | 8,730.00 | 8,660.00 | 8,690.00 | 8,152.79 | 10,479 |
| 2024-07-17 | 8,790.00 | 8,790.00 | 8,690.00 | 8,710.00 | 8,171.56 | 12,480 |
| 2024-07-16 | 8,750.00 | 8,780.00 | 8,700.00 | 8,710.00 | 8,171.56 | 8,537 |
| 2024-07-15 | 8,770.00 | 8,810.00 | 8,690.00 | 8,750.00 | 8,209.08 | 36,048 |
| 2024-07-12 | 8,780.00 | 8,860.00 | 8,740.00 | 8,750.00 | 8,209.08 | 6,419 |
| 2024-07-11 | 8,810.00 | 8,890.00 | 8,770.00 | 8,770.00 | 8,227.85 | 15,056 |
| 2024-07-10 | 8,760.00 | 8,820.00 | 8,760.00 | 8,810.00 | 8,265.37 | 12,840 |
| 2024-07-09 | 8,820.00 | 8,830.00 | 8,750.00 | 8,810.00 | 8,265.37 | 8,983 |
| 2024-07-08 | 8,740.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,246.61 | 5,032 |
| 2024-07-05 | 8,740.00 | 8,880.00 | 8,700.00 | 8,730.00 | 8,190.32 | 21,976 |
| 2024-07-04 | 8,780.00 | 8,870.00 | 8,710.00 | 8,740.00 | 8,199.70 | 10,304 |
| 2024-07-03 | 8,780.00 | 8,890.00 | 8,770.00 | 8,770.00 | 8,227.85 | 15,976 |
| 2024-07-02 | 8,870.00 | 8,890.00 | 8,800.00 | 8,820.00 | 8,274.75 | 15,661 |
| 2024-07-01 | 8,900.00 | 8,900.00 | 8,830.00 | 8,870.00 | 8,321.66 | 8,978 |
| 2024-06-28 | 8,840.00 | 8,950.00 | 8,820.00 | 8,880.00 | 8,331.05 | 6,563 |
| 2024-06-27 | 8,900.00 | 8,900.00 | 8,840.00 | 8,840.00 | 8,293.52 | 10,192 |
| 2024-06-26 | 9,010.00 | 9,010.00 | 8,810.00 | 8,880.00 | 8,331.05 | 20,266 |
| 2024-06-25 | 9,000.00 | 9,000.00 | 8,920.00 | 9,000.00 | 8,443.63 | 7,501 |
| 2024-06-24 | 9,040.00 | 9,090.00 | 8,910.00 | 9,000.00 | 8,443.63 | 24,823 |
| 2024-06-21 | 9,100.00 | 9,130.00 | 9,000.00 | 9,050.00 | 8,490.54 | 28,081 |
| 2024-06-20 | 8,980.00 | 9,120.00 | 8,940.00 | 9,060.00 | 8,499.92 | 31,323 |
| 2024-06-19 | 9,180.00 | 9,180.00 | 8,940.00 | 8,980.00 | 8,424.86 | 37,997 |
| 2024-06-18 | 9,080.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,546.83 | 15,246 |
| 2024-06-17 | 9,080.00 | 9,150.00 | 9,000.00 | 9,110.00 | 8,546.83 | 39,035 |
| 2024-06-14 | 8,980.00 | 9,050.00 | 8,950.00 | 8,990.00 | 8,434.25 | 12,594 |
| 2024-06-13 | 8,920.00 | 9,040.00 | 8,920.00 | 8,980.00 | 8,424.86 | 22,123 |
| 2024-06-12 | 8,860.00 | 8,950.00 | 8,850.00 | 8,930.00 | 8,377.95 | 15,426 |
| 2024-06-11 | 8,970.00 | 8,980.00 | 8,900.00 | 8,910.00 | 8,359.19 | 11,020 |
| 2024-06-10 | 9,020.00 | 9,120.00 | 8,870.00 | 8,910.00 | 8,359.19 | 38,143 |
| 2024-06-07 | 9,230.00 | 9,270.00 | 8,990.00 | 9,020.00 | 8,462.39 | 63,782 |
| 2024-06-05 | 9,190.00 | 9,300.00 | 9,070.00 | 9,230.00 | 8,659.41 | 71,862 |
| 2024-06-04 | 9,720.00 | 10,210.00 | 9,140.00 | 9,170.00 | 8,603.12 | 392,103 |
| 2024-06-03 | 8,710.00 | 10,120.00 | 8,710.00 | 9,720.00 | 9,119.12 | 811,890 |
| 2024-05-31 | 8,840.00 | 8,840.00 | 8,720.00 | 8,740.00 | 8,199.70 | 9,583 |
| 2024-05-30 | 8,810.00 | 8,810.00 | 8,710.00 | 8,710.00 | 8,171.56 | 25,868 |
| 2024-05-29 | 8,960.00 | 8,960.00 | 8,800.00 | 8,810.00 | 8,265.37 | 29,666 |
| 2024-05-28 | 8,880.00 | 9,040.00 | 8,880.00 | 8,910.00 | 8,359.19 | 10,561 |
| 2024-05-27 | 9,010.00 | 9,050.00 | 8,920.00 | 8,930.00 | 8,377.95 | 25,418 |
| 2024-05-24 | 8,980.00 | 9,050.00 | 8,980.00 | 9,010.00 | 8,453.01 | 10,236 |
| 2024-05-23 | 9,030.00 | 9,140.00 | 9,000.00 | 9,070.00 | 8,509.30 | 25,360 |
| 2024-05-22 | 9,030.00 | 9,150.00 | 9,020.00 | 9,100.00 | 8,537.45 | 28,826 |
| 2024-05-21 | 9,120.00 | 9,130.00 | 9,030.00 | 9,030.00 | 8,471.77 | 21,192 |
| 2024-05-20 | 9,020.00 | 9,160.00 | 8,970.00 | 9,080.00 | 8,518.68 | 15,571 |
| 2024-05-17 | 9,200.00 | 9,200.00 | 9,000.00 | 9,010.00 | 8,453.01 | 25,997 |
| 2024-05-16 | 9,160.00 | 9,180.00 | 9,080.00 | 9,100.00 | 8,537.45 | 9,517 |
| 2024-05-14 | 9,060.00 | 9,180.00 | 9,010.00 | 9,090.00 | 8,528.06 | 16,373 |
| 2024-05-13 | 9,110.00 | 9,150.00 | 9,020.00 | 9,090.00 | 8,528.06 | 15,611 |
| 2024-05-10 | 9,150.00 | 9,150.00 | 9,060.00 | 9,120.00 | 8,556.21 | 6,576 |
| 2024-05-09 | 9,130.00 | 9,190.00 | 9,040.00 | 9,050.00 | 8,490.54 | 19,406 |
| 2024-05-08 | 9,150.00 | 9,190.00 | 9,070.00 | 9,160.00 | 8,593.74 | 18,407 |
| 2024-05-07 | 9,150.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,584.35 | 15,923 |
| 2024-05-03 | 9,100.00 | 9,170.00 | 9,040.00 | 9,130.00 | 8,565.59 | 16,301 |
| 2024-05-02 | 9,140.00 | 9,180.00 | 9,050.00 | 9,090.00 | 8,528.06 | 8,605 |
| 2024-04-30 | 9,040.00 | 9,150.00 | 9,020.00 | 9,140.00 | 8,574.97 | 18,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.