Daesung Holdin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	21,900.00	22,350.00	21,750.00	21,800.00	19,941.03	162,444
2023-05-22	22,100.00	22,300.00	21,550.00	21,950.00	20,078.24	156,995
2023-05-21	22,100.00	22,100.00	22,100.00	22,100.00	20,215.45	0
2023-05-19	21,800.00	22,200.00	21,200.00	22,100.00	20,215.45	343,258
2023-05-18	22,250.00	22,300.00	21,400.00	21,750.00	19,895.30	299,165
2023-05-17	22,400.00	22,600.00	21,900.00	22,150.00	20,261.19	242,929
2023-05-16	23,000.00	23,250.00	22,350.00	22,550.00	20,627.08	268,896
2023-05-15	24,300.00	24,400.00	22,750.00	22,950.00	20,992.97	343,191
2023-05-12	24,850.00	25,000.00	23,400.00	24,050.00	21,999.17	572,845
2023-05-11	25,850.00	26,150.00	24,700.00	24,850.00	22,730.95	467,207
2023-05-10	24,850.00	27,500.00	24,600.00	25,800.00	23,599.94	1,461,173
2023-05-09	26,450.00	26,800.00	24,150.00	24,600.00	22,502.27	628,896
2023-05-08	26,700.00	27,050.00	25,100.00	26,050.00	23,828.62	702,769
2023-05-07	26,800.00	26,800.00	26,800.00	26,800.00	24,514.67	0
2023-05-04	28,300.00	28,850.00	26,300.00	26,800.00	24,514.67	1,528,144
2023-05-03	29,650.00	32,000.00	27,350.00	27,850.00	25,475.13	2,082,156
2023-05-02	34,250.00	36,000.00	29,300.00	30,150.00	27,579.00	3,103,759
2023-05-01	34,050.00	34,050.00	34,050.00	34,050.00	31,146.43	0
2023-04-28	23,000.00	40,100.00	22,600.00	34,050.00	31,146.43	18,585,675
2023-04-27	31,300.00	31,300.00	31,300.00	31,300.00	28,630.93	223,105
2023-04-26	44,700.00	44,700.00	44,700.00	44,700.00	40,888.27	59,047
2023-04-25	63,800.00	63,800.00	63,800.00	63,800.00	58,359.54	34,817
2023-04-24	129,100.00	131,300.00	91,100.00	91,100.00	83,331.57	48,208
2023-04-21	129,100.00	131,500.00	128,100.00	130,100.00	119,005.89	15,291
2023-04-20	130,100.00	130,700.00	127,400.00	129,800.00	118,731.48	37,613
2023-04-19	130,800.00	131,900.00	130,200.00	130,200.00	119,097.37	20,193
2023-04-18	130,900.00	132,200.00	130,700.00	130,800.00	119,646.20	29,268
2023-04-17	132,900.00	133,000.00	131,400.00	131,400.00	120,195.04	15,587
2023-04-14	131,100.00	133,100.00	131,000.00	131,800.00	120,560.93	22,000
2023-04-13	129,300.00	131,900.00	129,300.00	131,000.00	119,829.15	20,871
2023-04-12	132,300.00	133,400.00	129,600.00	129,600.00	118,548.53	40,548
2023-04-11	135,800.00	135,800.00	130,600.00	132,700.00	121,384.18	49,407
2023-04-10	135,100.00	136,800.00	133,900.00	135,800.00	124,219.83	47,069
2023-04-07	137,000.00	137,800.00	135,500.00	135,500.00	123,945.42	85,294
2023-04-06	136,800.00	138,300.00	136,700.00	137,500.00	125,774.87	32,697
2023-04-05	135,400.00	137,500.00	134,600.00	137,200.00	125,500.45	57,880
2023-04-04	135,100.00	136,100.00	133,700.00	135,600.00	124,036.89	54,599
2023-04-03	136,400.00	137,600.00	135,500.00	135,500.00	123,945.42	62,955
2023-03-31	137,000.00	138,000.00	136,200.00	137,200.00	125,500.45	60,436
2023-03-30	138,000.00	139,000.00	135,700.00	137,000.00	125,317.50	67,458
2023-03-29	135,300.00	138,200.00	135,300.00	138,000.00	126,232.23	44,226
2023-03-28	134,400.00	136,100.00	133,100.00	135,600.00	124,036.89	62,530
2023-03-27	136,200.00	137,100.00	134,800.00	135,000.00	123,488.05	54,685
2023-03-24	132,600.00	137,300.00	132,000.00	136,200.00	124,585.72	59,228
2023-03-23	133,600.00	135,500.00	132,300.00	132,500.00	121,201.24	56,373
2023-03-22	131,800.00	134,200.00	130,200.00	133,600.00	122,207.44	50,404
2023-03-21	129,800.00	132,500.00	128,500.00	131,800.00	120,560.93	62,831
2023-03-20	131,400.00	131,400.00	127,300.00	129,900.00	118,822.95	75,584
2023-03-17	132,900.00	136,500.00	131,700.00	131,700.00	120,469.46	143,514
2023-03-16	132,700.00	135,200.00	132,200.00	133,500.00	122,115.96	30,340
2023-03-15	130,000.00	136,900.00	129,500.00	132,700.00	121,384.18	74,926
2023-03-14	130,900.00	131,600.00	129,000.00	130,900.00	119,737.67	37,158
2023-03-13	129,100.00	132,000.00	128,100.00	130,600.00	119,463.26	45,256
2023-03-12	130,900.00	130,900.00	130,900.00	130,900.00	119,737.67	0
2023-03-10	128,500.00	132,200.00	127,000.00	130,900.00	119,737.67	44,558
2023-03-09	127,600.00	129,500.00	127,200.00	128,500.00	117,542.33	16,741
2023-03-08	127,900.00	129,300.00	127,300.00	128,600.00	117,633.80	18,763
2023-03-07	127,700.00	128,700.00	126,400.00	128,300.00	117,359.39	23,394
2023-03-06	128,700.00	129,600.00	127,200.00	127,700.00	116,810.55	54,769
2023-03-03	129,100.00	129,800.00	126,500.00	129,400.00	118,365.58	35,468

← NewerPage 15 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.