Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,200.00 | 9,210.00 | 8,940.00 | 9,040.00 | 8,481.15 | 44,710 |
| 2024-01-30 | 9,170.00 | 9,520.00 | 9,130.00 | 9,220.00 | 8,650.03 | 65,842 |
| 2024-01-29 | 8,980.00 | 9,230.00 | 8,900.00 | 9,220.00 | 8,650.03 | 57,743 |
| 2024-01-26 | 8,960.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,415.48 | 19,741 |
| 2024-01-25 | 9,080.00 | 9,080.00 | 8,900.00 | 8,950.00 | 8,396.72 | 48,307 |
| 2024-01-24 | 9,100.00 | 9,150.00 | 9,000.00 | 9,090.00 | 8,528.06 | 21,236 |
| 2024-01-23 | 9,130.00 | 9,200.00 | 9,050.00 | 9,100.00 | 8,537.45 | 32,462 |
| 2024-01-22 | 9,220.00 | 9,270.00 | 9,130.00 | 9,160.00 | 8,593.74 | 15,915 |
| 2024-01-19 | 9,250.00 | 9,350.00 | 9,210.00 | 9,220.00 | 8,650.03 | 18,975 |
| 2024-01-18 | 9,220.00 | 9,350.00 | 9,220.00 | 9,290.00 | 8,715.70 | 26,279 |
| 2024-01-17 | 9,590.00 | 9,590.00 | 9,280.00 | 9,290.00 | 8,715.70 | 80,095 |
| 2024-01-16 | 9,700.00 | 9,860.00 | 9,580.00 | 9,620.00 | 9,025.30 | 45,607 |
| 2024-01-15 | 9,710.00 | 9,750.00 | 9,630.00 | 9,660.00 | 9,062.83 | 5,358 |
| 2024-01-12 | 9,800.00 | 9,890.00 | 9,690.00 | 9,700.00 | 9,100.35 | 45,392 |
| 2024-01-11 | 9,810.00 | 9,830.00 | 9,740.00 | 9,770.00 | 9,166.03 | 25,300 |
| 2024-01-10 | 9,930.00 | 9,930.00 | 9,760.00 | 9,810.00 | 9,203.55 | 30,955 |
| 2024-01-09 | 9,860.00 | 9,970.00 | 9,770.00 | 9,860.00 | 9,250.46 | 29,558 |
| 2024-01-08 | 9,910.00 | 10,080.00 | 9,750.00 | 9,780.00 | 9,175.41 | 59,119 |
| 2024-01-05 | 10,020.00 | 10,130.00 | 9,860.00 | 9,910.00 | 9,297.37 | 55,855 |
| 2024-01-04 | 9,950.00 | 10,240.00 | 9,880.00 | 10,130.00 | 9,503.77 | 78,697 |
| 2024-01-03 | 9,990.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,372.43 | 41,796 |
| 2024-01-02 | 10,180.00 | 10,180.00 | 9,950.00 | 9,980.00 | 9,363.04 | 27,754 |
| 2023-12-28 | 9,960.00 | 10,040.00 | 9,860.00 | 10,030.00 | 9,409.95 | 45,825 |
| 2023-12-27 | 9,870.00 | 9,990.00 | 9,810.00 | 9,870.00 | 9,259.84 | 38,096 |
| 2023-12-26 | 9,890.00 | 10,050.00 | 9,870.00 | 10,000.00 | 9,147.26 | 33,975 |
| 2023-12-22 | 9,950.00 | 9,980.00 | 9,810.00 | 9,890.00 | 9,046.64 | 33,175 |
| 2023-12-21 | 10,000.00 | 10,090.00 | 9,880.00 | 9,900.00 | 9,055.79 | 51,909 |
| 2023-12-20 | 9,870.00 | 10,150.00 | 9,820.00 | 9,990.00 | 9,138.12 | 96,945 |
| 2023-12-19 | 9,810.00 | 9,850.00 | 9,780.00 | 9,800.00 | 8,964.32 | 22,472 |
| 2023-12-18 | 9,750.00 | 9,820.00 | 9,750.00 | 9,810.00 | 8,973.47 | 22,805 |
| 2023-12-15 | 9,850.00 | 9,850.00 | 9,750.00 | 9,770.00 | 8,936.88 | 36,581 |
| 2023-12-14 | 9,860.00 | 9,860.00 | 9,770.00 | 9,780.00 | 8,946.02 | 24,365 |
| 2023-12-13 | 9,860.00 | 9,900.00 | 9,770.00 | 9,770.00 | 8,936.88 | 40,047 |
| 2023-12-12 | 9,930.00 | 9,930.00 | 9,820.00 | 9,890.00 | 9,046.64 | 32,769 |
| 2023-12-11 | 9,880.00 | 9,930.00 | 9,850.00 | 9,910.00 | 9,064.94 | 31,012 |
| 2023-12-08 | 9,820.00 | 10,300.00 | 9,790.00 | 9,910.00 | 9,064.94 | 35,793 |
| 2023-12-07 | 9,850.00 | 9,940.00 | 9,800.00 | 9,820.00 | 8,982.61 | 35,513 |
| 2023-12-06 | 9,830.00 | 9,930.00 | 9,810.00 | 9,850.00 | 9,010.05 | 27,143 |
| 2023-12-05 | 9,850.00 | 9,930.00 | 9,770.00 | 9,830.00 | 8,991.76 | 40,046 |
| 2023-12-04 | 9,870.00 | 9,900.00 | 9,740.00 | 9,810.00 | 8,973.47 | 31,738 |
| 2023-12-01 | 9,890.00 | 9,930.00 | 9,760.00 | 9,790.00 | 8,955.17 | 57,995 |
| 2023-11-30 | 9,920.00 | 10,000.00 | 9,860.00 | 9,890.00 | 9,046.64 | 41,165 |
| 2023-11-29 | 9,990.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,055.79 | 91,497 |
| 2023-11-28 | 9,990.00 | 10,130.00 | 9,830.00 | 9,870.00 | 9,028.35 | 82,243 |
| 2023-11-27 | 9,970.00 | 10,000.00 | 9,850.00 | 9,870.00 | 9,028.35 | 49,258 |
| 2023-11-24 | 9,960.00 | 10,020.00 | 9,950.00 | 9,970.00 | 9,119.82 | 31,063 |
| 2023-11-23 | 10,030.00 | 10,090.00 | 9,980.00 | 10,030.00 | 9,174.70 | 31,584 |
| 2023-11-22 | 10,080.00 | 10,180.00 | 9,930.00 | 10,000.00 | 9,147.26 | 62,322 |
| 2023-11-21 | 10,230.00 | 10,250.00 | 10,100.00 | 10,160.00 | 9,293.62 | 31,962 |
| 2023-11-20 | 10,050.00 | 10,220.00 | 10,040.00 | 10,130.00 | 9,266.18 | 20,871 |
| 2023-11-19 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 9,183.85 | 0 |
| 2023-11-17 | 10,220.00 | 10,220.00 | 9,960.00 | 10,040.00 | 9,183.85 | 42,414 |
| 2023-11-16 | 10,170.00 | 10,240.00 | 10,100.00 | 10,190.00 | 9,321.06 | 20,439 |
| 2023-11-15 | 10,170.00 | 10,290.00 | 10,110.00 | 10,130.00 | 9,266.18 | 25,240 |
| 2023-11-14 | 9,990.00 | 10,110.00 | 9,980.00 | 10,090.00 | 9,229.59 | 14,768 |
| 2023-11-13 | 10,070.00 | 10,100.00 | 9,900.00 | 9,920.00 | 9,074.09 | 30,620 |
| 2023-11-10 | 10,150.00 | 10,150.00 | 9,940.00 | 10,030.00 | 9,174.70 | 23,087 |
| 2023-11-09 | 10,300.00 | 10,300.00 | 10,060.00 | 10,110.00 | 9,247.88 | 32,382 |
| 2023-11-08 | 10,310.00 | 10,370.00 | 10,180.00 | 10,270.00 | 9,394.24 | 32,990 |
| 2023-11-07 | 10,540.00 | 10,550.00 | 10,060.00 | 10,210.00 | 9,339.36 | 58,754 |
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.