Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-13 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 14,132.52 | 0 |
| 2023-08-11 | 15,510.00 | 15,640.00 | 15,160.00 | 15,450.00 | 14,132.52 | 79,972 |
| 2023-08-10 | 14,960.00 | 15,670.00 | 14,870.00 | 15,510.00 | 14,187.41 | 177,225 |
| 2023-08-09 | 14,550.00 | 14,890.00 | 14,520.00 | 14,790.00 | 13,528.80 | 53,279 |
| 2023-08-08 | 15,080.00 | 15,230.00 | 14,540.00 | 14,670.00 | 13,419.04 | 86,325 |
| 2023-08-07 | 15,270.00 | 15,310.00 | 14,850.00 | 15,020.00 | 13,739.19 | 103,709 |
| 2023-08-04 | 15,000.00 | 15,680.00 | 14,780.00 | 15,270.00 | 13,967.87 | 165,141 |
| 2023-08-03 | 14,990.00 | 15,250.00 | 14,570.00 | 14,870.00 | 13,601.98 | 108,363 |
| 2023-08-02 | 15,050.00 | 15,370.00 | 14,790.00 | 15,080.00 | 13,794.07 | 172,918 |
| 2023-08-01 | 13,760.00 | 15,810.00 | 13,750.00 | 15,060.00 | 13,775.78 | 583,523 |
| 2023-07-31 | 13,810.00 | 13,930.00 | 13,420.00 | 13,750.00 | 12,577.49 | 74,310 |
| 2023-07-28 | 13,100.00 | 13,930.00 | 13,060.00 | 13,630.00 | 12,467.72 | 113,400 |
| 2023-07-27 | 12,440.00 | 13,170.00 | 12,440.00 | 13,100.00 | 11,982.91 | 88,191 |
| 2023-07-26 | 13,020.00 | 13,050.00 | 12,350.00 | 12,550.00 | 11,479.82 | 121,478 |
| 2023-07-25 | 13,250.00 | 13,310.00 | 13,000.00 | 13,060.00 | 11,946.33 | 62,081 |
| 2023-07-24 | 13,710.00 | 13,770.00 | 13,230.00 | 13,250.00 | 12,120.12 | 106,261 |
| 2023-07-21 | 14,050.00 | 14,150.00 | 13,700.00 | 13,780.00 | 12,604.93 | 64,996 |
| 2023-07-20 | 13,950.00 | 14,070.00 | 13,690.00 | 14,050.00 | 12,851.90 | 59,142 |
| 2023-07-19 | 14,000.00 | 14,150.00 | 13,820.00 | 13,960.00 | 12,769.58 | 68,697 |
| 2023-07-18 | 14,390.00 | 14,440.00 | 13,930.00 | 13,960.00 | 12,769.58 | 99,826 |
| 2023-07-17 | 14,380.00 | 14,460.00 | 14,180.00 | 14,300.00 | 13,080.59 | 33,524 |
| 2023-07-14 | 14,550.00 | 14,550.00 | 14,120.00 | 14,360.00 | 13,135.47 | 76,191 |
| 2023-07-13 | 14,490.00 | 14,900.00 | 14,420.00 | 14,460.00 | 13,226.94 | 90,037 |
| 2023-07-12 | 14,290.00 | 14,580.00 | 14,250.00 | 14,420.00 | 13,190.35 | 61,487 |
| 2023-07-11 | 14,220.00 | 14,560.00 | 14,120.00 | 14,240.00 | 13,025.70 | 68,442 |
| 2023-07-10 | 14,180.00 | 14,430.00 | 14,060.00 | 14,180.00 | 12,970.82 | 57,980 |
| 2023-07-07 | 14,250.00 | 14,390.00 | 14,020.00 | 14,170.00 | 12,961.67 | 41,695 |
| 2023-07-06 | 14,970.00 | 14,970.00 | 14,310.00 | 14,320.00 | 13,098.88 | 90,927 |
| 2023-07-05 | 14,930.00 | 15,250.00 | 14,780.00 | 15,010.00 | 13,730.04 | 91,239 |
| 2023-07-04 | 15,300.00 | 15,440.00 | 14,910.00 | 14,940.00 | 13,666.01 | 87,431 |
| 2023-07-03 | 14,950.00 | 15,700.00 | 14,850.00 | 15,390.00 | 14,077.64 | 164,243 |
| 2023-06-30 | 14,370.00 | 14,890.00 | 14,230.00 | 14,780.00 | 13,519.65 | 103,893 |
| 2023-06-29 | 14,740.00 | 14,790.00 | 14,360.00 | 14,380.00 | 13,153.76 | 84,201 |
| 2023-06-28 | 15,020.00 | 15,100.00 | 14,720.00 | 14,740.00 | 13,483.07 | 98,163 |
| 2023-06-27 | 15,070.00 | 15,390.00 | 15,000.00 | 15,020.00 | 13,739.19 | 107,996 |
| 2023-06-26 | 15,000.00 | 15,430.00 | 15,000.00 | 15,250.00 | 13,949.58 | 91,889 |
| 2023-06-25 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 13,839.81 | 0 |
| 2023-06-23 | 15,910.00 | 15,920.00 | 15,130.00 | 15,130.00 | 13,839.81 | 172,994 |
| 2023-06-22 | 15,260.00 | 16,900.00 | 15,150.00 | 15,910.00 | 14,553.30 | 578,952 |
| 2023-06-21 | 15,750.00 | 15,750.00 | 15,360.00 | 15,370.00 | 14,059.34 | 83,113 |
| 2023-06-20 | 15,930.00 | 15,970.00 | 15,540.00 | 15,770.00 | 14,425.23 | 110,549 |
| 2023-06-19 | 16,000.00 | 16,110.00 | 15,870.00 | 15,930.00 | 14,571.59 | 65,975 |
| 2023-06-16 | 16,140.00 | 16,300.00 | 16,000.00 | 16,000.00 | 14,635.62 | 104,150 |
| 2023-06-15 | 16,520.00 | 16,520.00 | 15,960.00 | 16,060.00 | 14,690.50 | 144,913 |
| 2023-06-14 | 16,600.00 | 17,130.00 | 16,410.00 | 16,490.00 | 15,083.84 | 212,448 |
| 2023-06-13 | 16,930.00 | 17,040.00 | 16,560.00 | 16,650.00 | 15,230.19 | 175,961 |
| 2023-06-12 | 17,440.00 | 17,470.00 | 16,820.00 | 16,930.00 | 15,486.32 | 203,410 |
| 2023-06-11 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 15,952.83 | 0 |
| 2023-06-09 | 17,720.00 | 17,820.00 | 17,420.00 | 17,440.00 | 15,952.83 | 165,190 |
| 2023-06-08 | 18,470.00 | 18,500.00 | 17,630.00 | 17,630.00 | 16,126.62 | 265,897 |
| 2023-06-07 | 18,920.00 | 19,000.00 | 18,460.00 | 18,470.00 | 16,894.99 | 161,339 |
| 2023-06-05 | 18,700.00 | 19,030.00 | 18,700.00 | 18,910.00 | 17,297.47 | 113,598 |
| 2023-06-02 | 18,940.00 | 19,040.00 | 18,380.00 | 18,620.00 | 17,032.20 | 187,050 |
| 2023-06-01 | 19,020.00 | 19,220.00 | 18,820.00 | 18,920.00 | 17,306.62 | 150,353 |
| 2023-05-31 | 19,110.00 | 19,390.00 | 19,010.00 | 19,060.00 | 17,434.68 | 148,874 |
| 2023-05-30 | 19,650.00 | 19,740.00 | 19,000.00 | 19,130.00 | 17,498.71 | 203,586 |
| 2023-05-29 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 17,974.37 | 0 |
| 2023-05-26 | 20,750.00 | 20,800.00 | 19,590.00 | 19,650.00 | 17,974.37 | 363,097 |
| 2023-05-25 | 21,250.00 | 21,250.00 | 20,450.00 | 20,650.00 | 18,889.10 | 236,526 |
| 2023-05-24 | 21,650.00 | 21,950.00 | 21,150.00 | 21,250.00 | 19,437.93 | 199,629 |
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.