Daesung Holdin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	10,340.00	10,600.00	10,320.00	10,500.00	9,604.63	60,741
2023-11-05	10,320.00	10,320.00	10,320.00	10,320.00	9,439.98	0
2023-11-03	10,100.00	10,380.00	10,030.00	10,320.00	9,439.98	50,919
2023-11-02	10,050.00	10,190.00	10,000.00	10,040.00	9,183.85	29,467
2023-11-01	9,950.00	10,110.00	9,910.00	10,000.00	9,147.26	28,628
2023-10-31	10,240.00	10,380.00	9,830.00	9,850.00	9,010.05	44,624
2023-10-30	9,900.00	10,390.00	9,760.00	10,200.00	9,330.21	45,019
2023-10-27	9,850.00	10,040.00	9,730.00	9,890.00	9,046.64	50,121
2023-10-26	10,140.00	10,250.00	9,850.00	9,850.00	9,010.05	100,645
2023-10-25	10,300.00	10,500.00	10,240.00	10,250.00	9,375.94	61,708
2023-10-24	10,360.00	10,420.00	9,970.00	10,340.00	9,458.27	73,914
2023-10-23	10,900.00	10,910.00	10,350.00	10,350.00	9,467.42	124,435
2023-10-20	11,030.00	11,270.00	10,930.00	10,950.00	10,016.25	70,035
2023-10-19	11,770.00	11,800.00	11,290.00	11,350.00	10,382.14	99,387
2023-10-18	12,250.00	12,320.00	11,820.00	11,940.00	10,921.83	113,118
2023-10-17	12,550.00	12,600.00	12,020.00	12,250.00	11,205.40	146,752
2023-10-16	11,600.00	13,640.00	11,580.00	12,650.00	11,571.29	743,392
2023-10-13	11,660.00	11,680.00	11,330.00	11,600.00	10,610.83	57,260
2023-10-12	11,710.00	11,710.00	11,430.00	11,670.00	10,674.86	35,002
2023-10-11	11,510.00	11,860.00	11,300.00	11,710.00	10,711.45	74,298
2023-10-10	10,870.00	11,870.00	10,870.00	11,620.00	10,629.12	256,289
2023-10-06	10,690.00	10,830.00	10,650.00	10,700.00	9,787.57	23,378
2023-10-05	10,880.00	10,910.00	10,640.00	10,690.00	9,778.42	25,457
2023-10-04	11,220.00	11,230.00	10,740.00	10,800.00	9,879.04	62,009
2023-09-27	11,200.00	11,360.00	11,070.00	11,320.00	10,354.70	26,868
2023-09-26	11,210.00	11,290.00	11,120.00	11,200.00	10,244.93	30,535
2023-09-25	11,410.00	11,470.00	11,210.00	11,210.00	10,254.08	44,896
2023-09-22	11,650.00	11,650.00	11,410.00	11,410.00	10,437.03	43,777
2023-09-21	12,080.00	12,080.00	11,660.00	11,660.00	10,665.71	77,136
2023-09-20	12,200.00	12,270.00	12,070.00	12,090.00	11,059.04	49,204
2023-09-19	12,270.00	12,330.00	12,170.00	12,220.00	11,177.96	39,212
2023-09-18	12,570.00	12,660.00	12,290.00	12,310.00	11,260.28	52,062
2023-09-17	12,680.00	12,680.00	12,680.00	12,680.00	11,598.73	0
2023-09-15	12,550.00	12,710.00	12,470.00	12,680.00	11,598.73	82,476
2023-09-14	12,280.00	12,530.00	12,280.00	12,530.00	11,461.52	43,819
2023-09-13	12,470.00	12,480.00	12,250.00	12,290.00	11,241.99	44,573
2023-09-12	12,630.00	12,740.00	12,370.00	12,410.00	11,351.75	77,324
2023-09-11	12,880.00	12,990.00	12,570.00	12,700.00	11,617.02	50,883
2023-09-08	12,740.00	12,920.00	12,720.00	12,870.00	11,772.53	38,349
2023-09-07	12,770.00	12,820.00	12,560.00	12,740.00	11,653.61	63,073
2023-09-06	12,750.00	12,870.00	12,650.00	12,740.00	11,653.61	49,832
2023-09-05	12,830.00	12,900.00	12,730.00	12,790.00	11,699.35	30,540
2023-09-04	12,960.00	12,980.00	12,710.00	12,850.00	11,754.23	71,708
2023-09-03	12,930.00	12,930.00	12,930.00	12,930.00	11,827.41	0
2023-09-01	13,080.00	13,090.00	12,700.00	12,930.00	11,827.41	57,023
2023-08-31	13,480.00	13,590.00	13,060.00	13,060.00	11,946.33	118,813
2023-08-30	13,500.00	13,550.00	13,240.00	13,540.00	12,385.39	42,970
2023-08-29	13,000.00	13,570.00	13,000.00	13,500.00	12,348.81	71,869
2023-08-28	12,950.00	13,140.00	12,790.00	13,140.00	12,019.50	41,687
2023-08-27	12,810.00	12,810.00	12,810.00	12,810.00	11,717.64	0
2023-08-25	12,900.00	12,900.00	12,640.00	12,810.00	11,717.64	64,879
2023-08-24	12,840.00	13,030.00	12,800.00	12,950.00	11,845.71	43,094
2023-08-23	13,050.00	13,140.00	12,740.00	12,790.00	11,699.35	76,882
2023-08-22	13,400.00	13,440.00	13,010.00	13,010.00	11,900.59	71,296
2023-08-21	13,530.00	13,580.00	13,210.00	13,300.00	12,165.86	71,091
2023-08-18	13,720.00	13,800.00	13,390.00	13,530.00	12,376.25	71,078
2023-08-17	14,210.00	14,290.00	13,810.00	13,950.00	12,760.43	64,747
2023-08-16	14,770.00	14,780.00	14,230.00	14,320.00	13,098.88	133,328
2023-08-15	14,930.00	14,930.00	14,930.00	14,930.00	13,656.86	0
2023-08-14	15,450.00	15,520.00	14,820.00	14,930.00	13,656.86	88,916

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.