Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 126,700.00 | 129,500.00 | 125,300.00 | 128,900.00 | 117,908.22 | 38,148 |
| 2023-03-01 | 127,100.00 | 127,100.00 | 127,100.00 | 127,100.00 | 116,261.71 | 0 |
| 2023-02-28 | 129,500.00 | 130,000.00 | 125,500.00 | 127,100.00 | 116,261.71 | 53,560 |
| 2023-02-27 | 127,000.00 | 129,300.00 | 124,200.00 | 129,300.00 | 118,274.11 | 50,832 |
| 2023-02-24 | 131,000.00 | 131,400.00 | 125,100.00 | 127,700.00 | 116,810.55 | 51,972 |
| 2023-02-23 | 126,000.00 | 130,500.00 | 125,300.00 | 130,100.00 | 119,005.89 | 58 |
| 2023-02-22 | 121,500.00 | 126,300.00 | 119,800.00 | 124,900.00 | 114,249.32 | 61,288 |
| 2023-02-21 | 120,700.00 | 121,900.00 | 117,700.00 | 121,700.00 | 111,322.19 | 4 |
| 2023-02-20 | 117,900.00 | 120,700.00 | 117,600.00 | 120,300.00 | 110,041.58 | 45,175 |
| 2023-02-17 | 118,300.00 | 118,300.00 | 115,900.00 | 117,800.00 | 107,754.76 | 24,985 |
| 2023-02-16 | 115,400.00 | 116,500.00 | 115,000.00 | 116,000.00 | 106,108.25 | 36,402 |
| 2023-02-15 | 115,200.00 | 116,700.00 | 115,000.00 | 115,900.00 | 106,016.78 | 26,396 |
| 2023-02-14 | 117,500.00 | 117,500.00 | 115,200.00 | 115,700.00 | 105,833.83 | 28 |
| 2023-02-13 | 118,200.00 | 118,200.00 | 115,900.00 | 117,500.00 | 107,480.34 | 19,160 |
| 2023-02-10 | 119,000.00 | 119,000.00 | 116,300.00 | 117,500.00 | 107,480.34 | 43,302 |
| 2023-02-09 | 117,500.00 | 119,200.00 | 115,900.00 | 118,100.00 | 108,029.18 | 46,732 |
| 2023-02-08 | 117,700.00 | 117,700.00 | 115,900.00 | 117,300.00 | 107,297.40 | 6 |
| 2023-02-07 | 116,500.00 | 117,800.00 | 114,900.00 | 117,100.00 | 107,114.45 | 50 |
| 2023-02-06 | 117,500.00 | 118,300.00 | 114,800.00 | 117,700.00 | 107,663.29 | 48,659 |
| 2023-02-03 | 117,300.00 | 117,600.00 | 112,000.00 | 117,300.00 | 107,297.40 | 47,825 |
| 2023-02-02 | 122,000.00 | 122,000.00 | 116,700.00 | 117,100.00 | 107,114.45 | 194 |
| 2023-02-01 | 119,900.00 | 122,900.00 | 119,500.00 | 120,800.00 | 110,498.94 | 12 |
| 2023-01-31 | 118,500.00 | 119,500.00 | 117,100.00 | 119,500.00 | 109,309.79 | 58 |
| 2023-01-30 | 117,500.00 | 118,500.00 | 116,600.00 | 118,100.00 | 108,029.18 | 3 |
| 2023-01-27 | 117,100.00 | 118,300.00 | 115,800.00 | 118,300.00 | 108,212.12 | 22,892 |
| 2023-01-26 | 117,900.00 | 118,300.00 | 115,500.00 | 116,400.00 | 106,474.14 | 182 |
| 2023-01-25 | 117,500.00 | 117,500.00 | 114,700.00 | 117,300.00 | 107,297.40 | 38,860 |
| 2023-01-20 | 115,000.00 | 116,500.00 | 114,500.00 | 116,500.00 | 106,565.62 | 106,659 |
| 2023-01-19 | 115,000.00 | 115,500.00 | 113,500.00 | 114,500.00 | 104,736.16 | 28,186 |
| 2023-01-18 | 115,000.00 | 116,500.00 | 113,500.00 | 114,000.00 | 104,278.80 | 45,758 |
| 2023-01-17 | 114,000.00 | 115,500.00 | 113,000.00 | 114,000.00 | 104,278.80 | 47,331 |
| 2023-01-16 | 113,500.00 | 115,500.00 | 113,000.00 | 113,500.00 | 103,821.44 | 38,143 |
| 2023-01-13 | 117,500.00 | 117,500.00 | 114,000.00 | 114,500.00 | 104,736.16 | 49,364 |
| 2023-01-12 | 118,000.00 | 119,500.00 | 116,500.00 | 117,000.00 | 107,022.98 | 49,785 |
| 2023-01-11 | 114,000.00 | 120,000.00 | 113,000.00 | 118,000.00 | 107,937.70 | 54,356 |
| 2023-01-10 | 111,000.00 | 114,000.00 | 111,000.00 | 113,500.00 | 103,821.44 | 45,422 |
| 2023-01-09 | 113,500.00 | 113,500.00 | 110,000.00 | 111,500.00 | 101,991.98 | 61,402 |
| 2023-01-06 | 111,000.00 | 113,500.00 | 107,500.00 | 112,500.00 | 102,906.71 | 128,095 |
| 2023-01-05 | 108,000.00 | 112,000.00 | 106,500.00 | 111,000.00 | 101,534.62 | 145,450 |
| 2023-01-04 | 109,000.00 | 111,000.00 | 106,000.00 | 109,000.00 | 99,705.17 | 76,369 |
| 2023-01-03 | 112,500.00 | 112,500.00 | 109,500.00 | 109,500.00 | 100,162.53 | 35,008 |
| 2023-01-02 | 110,000.00 | 112,500.00 | 109,000.00 | 112,500.00 | 102,906.71 | 30,424 |
| 2022-12-29 | 113,500.00 | 115,000.00 | 109,500.00 | 109,500.00 | 100,162.53 | 56,121 |
| 2022-12-28 | 110,500.00 | 118,000.00 | 110,000.00 | 114,000.00 | 104,278.80 | 118,665 |
| 2022-12-27 | 109,500.00 | 112,000.00 | 108,500.00 | 111,500.00 | 101,763.30 | 71,261 |
| 2022-12-26 | 107,500.00 | 111,500.00 | 105,500.00 | 110,000.00 | 100,394.29 | 366,860 |
| 2022-12-23 | 110,500.00 | 111,000.00 | 107,000.00 | 108,000.00 | 98,568.94 | 126,420 |
| 2022-12-22 | 113,000.00 | 114,000.00 | 111,500.00 | 111,500.00 | 101,763.30 | 34,294 |
| 2022-12-21 | 114,500.00 | 115,500.00 | 113,000.00 | 113,000.00 | 103,132.32 | 39,456 |
| 2022-12-20 | 116,000.00 | 116,500.00 | 113,500.00 | 115,500.00 | 105,414.00 | 38,842 |
| 2022-12-19 | 117,500.00 | 118,000.00 | 115,500.00 | 115,500.00 | 105,414.00 | 29,100 |
| 2022-12-16 | 113,000.00 | 117,500.00 | 113,000.00 | 117,500.00 | 107,239.35 | 34,926 |
| 2022-12-15 | 112,500.00 | 115,000.00 | 112,000.00 | 114,500.00 | 104,501.33 | 66,275 |
| 2022-12-14 | 114,000.00 | 114,500.00 | 112,000.00 | 113,500.00 | 103,588.65 | 61,717 |
| 2022-12-13 | 112,000.00 | 114,500.00 | 111,500.00 | 113,500.00 | 103,588.65 | 57,465 |
| 2022-12-12 | 113,000.00 | 114,000.00 | 111,500.00 | 112,500.00 | 102,675.98 | 28,360 |
| 2022-12-09 | 111,500.00 | 113,500.00 | 110,000.00 | 113,000.00 | 103,132.32 | 61,953 |
| 2022-12-08 | 114,000.00 | 114,000.00 | 111,000.00 | 111,000.00 | 101,306.96 | 48,545 |
| 2022-12-07 | 113,500.00 | 115,000.00 | 112,000.00 | 114,500.00 | 104,501.33 | 53,799 |
| 2022-12-06 | 112,500.00 | 114,000.00 | 112,000.00 | 113,000.00 | 103,132.32 | 59,805 |
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.