Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,010.00 | 9,060.00 | 8,900.00 | 9,060.00 | 8,499.92 | 13,658 |
| 2024-04-26 | 9,000.00 | 9,010.00 | 8,910.00 | 8,940.00 | 8,387.34 | 12,878 |
| 2024-04-25 | 9,020.00 | 9,110.00 | 8,930.00 | 9,000.00 | 8,443.63 | 7,932 |
| 2024-04-24 | 9,040.00 | 9,140.00 | 8,990.00 | 9,020.00 | 8,462.39 | 13,719 |
| 2024-04-23 | 8,970.00 | 9,100.00 | 8,950.00 | 9,040.00 | 8,481.15 | 19,924 |
| 2024-04-22 | 8,960.00 | 9,040.00 | 8,900.00 | 8,970.00 | 8,415.48 | 16,528 |
| 2024-04-19 | 8,890.00 | 9,080.00 | 8,840.00 | 8,960.00 | 8,406.10 | 37,132 |
| 2024-04-18 | 8,860.00 | 8,910.00 | 8,810.00 | 8,880.00 | 8,331.05 | 14,827 |
| 2024-04-17 | 8,900.00 | 8,910.00 | 8,800.00 | 8,840.00 | 8,293.52 | 24,616 |
| 2024-04-16 | 9,070.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,349.81 | 23,491 |
| 2024-04-15 | 8,990.00 | 9,050.00 | 8,920.00 | 9,030.00 | 8,471.77 | 17,534 |
| 2024-04-12 | 9,110.00 | 9,110.00 | 8,980.00 | 8,990.00 | 8,434.25 | 25,288 |
| 2024-04-11 | 9,150.00 | 9,250.00 | 9,020.00 | 9,030.00 | 8,471.77 | 23,972 |
| 2024-04-09 | 9,120.00 | 9,240.00 | 9,090.00 | 9,150.00 | 8,584.35 | 13,482 |
| 2024-04-08 | 9,390.00 | 9,390.00 | 9,130.00 | 9,140.00 | 8,574.97 | 28,109 |
| 2024-04-05 | 9,270.00 | 9,400.00 | 9,220.00 | 9,240.00 | 8,668.79 | 14,280 |
| 2024-04-04 | 9,270.00 | 9,300.00 | 9,230.00 | 9,270.00 | 8,696.94 | 16,262 |
| 2024-04-03 | 9,340.00 | 9,360.00 | 9,260.00 | 9,270.00 | 8,696.94 | 14,360 |
| 2024-04-02 | 9,440.00 | 9,440.00 | 9,280.00 | 9,340.00 | 8,762.61 | 14,961 |
| 2024-04-01 | 9,410.00 | 9,460.00 | 9,340.00 | 9,380.00 | 8,800.14 | 11,260 |
| 2024-03-29 | 9,380.00 | 9,510.00 | 9,310.00 | 9,400.00 | 8,818.90 | 23,044 |
| 2024-03-28 | 9,450.00 | 9,600.00 | 9,440.00 | 9,450.00 | 8,865.81 | 18,741 |
| 2024-03-27 | 9,660.00 | 9,660.00 | 9,490.00 | 9,520.00 | 8,931.48 | 32,218 |
| 2024-03-26 | 9,590.00 | 9,710.00 | 9,520.00 | 9,640.00 | 9,044.06 | 20,368 |
| 2024-03-25 | 9,500.00 | 9,630.00 | 9,440.00 | 9,590.00 | 8,997.15 | 31,887 |
| 2024-03-22 | 9,350.00 | 9,500.00 | 9,340.00 | 9,460.00 | 8,875.19 | 15,058 |
| 2024-03-21 | 9,250.00 | 9,500.00 | 9,240.00 | 9,400.00 | 8,818.90 | 38,747 |
| 2024-03-20 | 9,270.00 | 9,370.00 | 9,250.00 | 9,260.00 | 8,687.55 | 18,639 |
| 2024-03-19 | 9,350.00 | 9,420.00 | 9,260.00 | 9,260.00 | 8,687.55 | 20,231 |
| 2024-03-18 | 9,340.00 | 9,420.00 | 9,270.00 | 9,320.00 | 8,743.85 | 12,717 |
| 2024-03-15 | 9,350.00 | 9,450.00 | 9,290.00 | 9,360.00 | 8,781.37 | 13,146 |
| 2024-03-14 | 9,370.00 | 9,410.00 | 9,330.00 | 9,390.00 | 8,809.52 | 11,090 |
| 2024-03-13 | 9,280.00 | 9,390.00 | 9,260.00 | 9,370.00 | 8,790.75 | 16,565 |
| 2024-03-12 | 9,350.00 | 9,350.00 | 9,260.00 | 9,280.00 | 8,706.32 | 20,144 |
| 2024-03-11 | 9,370.00 | 9,370.00 | 9,300.00 | 9,310.00 | 8,734.46 | 15,415 |
| 2024-03-08 | 9,310.00 | 9,390.00 | 9,290.00 | 9,340.00 | 8,762.61 | 18,423 |
| 2024-03-07 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,725.08 | 24,887 |
| 2024-03-06 | 9,490.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,818.90 | 26,387 |
| 2024-03-05 | 9,490.00 | 9,600.00 | 9,440.00 | 9,450.00 | 8,865.81 | 23,327 |
| 2024-03-04 | 9,590.00 | 9,700.00 | 9,500.00 | 9,570.00 | 8,978.39 | 21,399 |
| 2024-02-29 | 9,730.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,006.54 | 22,224 |
| 2024-02-28 | 9,510.00 | 9,840.00 | 9,440.00 | 9,720.00 | 9,119.12 | 35,961 |
| 2024-02-27 | 9,630.00 | 9,630.00 | 9,400.00 | 9,400.00 | 8,818.90 | 31,607 |
| 2024-02-26 | 9,700.00 | 9,710.00 | 9,510.00 | 9,530.00 | 8,940.86 | 35,061 |
| 2024-02-23 | 9,790.00 | 9,830.00 | 9,630.00 | 9,700.00 | 9,100.35 | 33,546 |
| 2024-02-22 | 9,780.00 | 9,860.00 | 9,710.00 | 9,730.00 | 9,128.50 | 34,768 |
| 2024-02-21 | 9,980.00 | 9,980.00 | 9,770.00 | 9,810.00 | 9,203.55 | 41,163 |
| 2024-02-20 | 10,000.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,353.66 | 51,944 |
| 2024-02-19 | 9,500.00 | 10,100.00 | 9,450.00 | 10,060.00 | 9,438.10 | 204,777 |
| 2024-02-16 | 9,510.00 | 9,560.00 | 9,420.00 | 9,490.00 | 8,903.34 | 12,579 |
| 2024-02-15 | 9,630.00 | 9,680.00 | 9,500.00 | 9,520.00 | 8,931.48 | 25,343 |
| 2024-02-14 | 9,600.00 | 9,680.00 | 9,540.00 | 9,620.00 | 9,025.30 | 27,424 |
| 2024-02-13 | 9,560.00 | 9,660.00 | 9,500.00 | 9,620.00 | 9,025.30 | 28,863 |
| 2024-02-08 | 9,590.00 | 9,610.00 | 9,500.00 | 9,560.00 | 8,969.01 | 22,156 |
| 2024-02-07 | 9,450.00 | 9,580.00 | 9,390.00 | 9,560.00 | 8,969.01 | 21,824 |
| 2024-02-06 | 9,710.00 | 9,710.00 | 9,400.00 | 9,470.00 | 8,884.57 | 38,854 |
| 2024-02-05 | 9,810.00 | 9,840.00 | 9,640.00 | 9,720.00 | 9,119.12 | 28,850 |
| 2024-02-04 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,119.12 | 0 |
| 2024-02-02 | 9,730.00 | 9,810.00 | 9,400.00 | 9,720.00 | 9,119.12 | 104,944 |
| 2024-02-01 | 8,940.00 | 9,700.00 | 8,940.00 | 9,640.00 | 9,044.06 | 209,956 |
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.