Daesung Holdin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	114,500.00	116,000.00	113,000.00	113,000.00	103,132.32	58,973
2022-12-02	113,500.00	115,500.00	112,500.00	115,000.00	104,957.67	58,803
2022-12-01	112,500.00	114,500.00	112,500.00	114,500.00	104,501.33	53,988
2022-11-30	112,500.00	114,500.00	111,500.00	113,000.00	103,132.32	37,699
2022-11-29	111,000.00	113,000.00	109,000.00	112,500.00	102,675.98	87,588
2022-11-28	116,000.00	117,000.00	112,000.00	112,000.00	102,219.64	101,115
2022-11-25	113,500.00	116,000.00	111,500.00	116,000.00	105,870.34	60,732
2022-11-24	113,000.00	114,500.00	111,500.00	113,000.00	103,132.32	65,440
2022-11-23	114,500.00	114,500.00	112,000.00	113,000.00	103,132.32	68,741
2022-11-22	112,000.00	114,000.00	109,000.00	113,500.00	103,588.65	98,749
2022-11-21	110,000.00	112,000.00	108,500.00	112,000.00	102,219.64	52,512
2022-11-18	108,000.00	111,000.00	107,000.00	109,500.00	99,937.95	40,722
2022-11-17	108,000.00	109,000.00	104,000.00	108,000.00	98,568.94	109,015
2022-11-16	108,500.00	110,000.00	106,000.00	107,500.00	98,112.60	92,539
2022-11-15	105,500.00	108,500.00	102,500.00	108,000.00	98,568.94	79,473
2022-11-14	105,500.00	106,500.00	103,000.00	105,500.00	96,287.25	85,999
2022-11-11	103,500.00	106,000.00	102,000.00	105,500.00	96,287.25	51,003
2022-11-10	101,000.00	104,500.00	99,300.00	103,000.00	94,005.56	31,455
2022-11-09	99,300.00	102,000.00	99,100.00	100,500.00	91,723.87	54,397
2022-11-08	100,000.00	102,000.00	98,900.00	99,800.00	91,085.00	57,155
2022-11-07	100,000.00	101,000.00	99,300.00	100,000.00	91,267.54	30,806
2022-11-04	97,800.00	100,500.00	97,600.00	100,000.00	91,267.54	27,147
2022-11-03	97,500.00	98,800.00	97,100.00	98,500.00	89,898.52	54,506
2022-11-02	97,800.00	98,300.00	97,000.00	97,400.00	88,894.58	22,970
2022-11-01	99,200.00	99,300.00	97,200.00	97,500.00	88,985.85	35,415
2022-10-31	101,500.00	101,500.00	98,600.00	98,700.00	90,081.06	35,761
2022-10-28	98,200.00	101,500.00	98,100.00	99,800.00	91,085.00	49,415
2022-10-27	99,900.00	99,900.00	97,500.00	99,000.00	90,354.86	53,099
2022-10-26	98,900.00	100,500.00	97,800.00	99,600.00	90,902.47	30,328
2022-10-25	98,800.00	99,300.00	97,500.00	98,900.00	90,263.59	29,034
2022-10-24	97,900.00	98,900.00	97,300.00	98,700.00	90,081.06	32,735
2022-10-21	97,500.00	98,100.00	95,100.00	97,900.00	89,350.92	42,713
2022-10-20	97,500.00	99,300.00	97,000.00	97,800.00	89,259.65	20,567
2022-10-19	102,500.00	104,000.00	98,000.00	98,600.00	89,989.79	81,666
2022-10-18	95,300.00	101,500.00	94,100.00	101,500.00	92,636.55	78,744
2022-10-17	94,100.00	95,200.00	92,500.00	95,000.00	86,704.16	34,011
2022-10-14	91,800.00	93,900.00	90,300.00	93,400.00	85,243.88	70,530
2022-10-13	92,700.00	93,000.00	90,200.00	92,100.00	84,057.40	33,077
2022-10-12	91,400.00	93,100.00	89,300.00	92,700.00	84,605.01	153,260
2022-10-11	89,200.00	92,100.00	88,400.00	91,400.00	83,418.53	56,046
2022-10-07	88,200.00	89,900.00	87,200.00	89,700.00	81,866.98	109,307
2022-10-06	87,800.00	88,700.00	87,500.00	88,500.00	80,771.77	54,768
2022-10-05	88,200.00	88,900.00	87,300.00	88,000.00	80,315.43	68,610
2022-10-04	88,500.00	89,200.00	88,000.00	88,200.00	80,497.97	51,942
2022-09-30	88,800.00	89,300.00	88,400.00	88,500.00	80,771.77	55,480
2022-09-29	88,800.00	89,300.00	88,700.00	88,800.00	81,045.57	34,707
2022-09-28	88,400.00	89,000.00	88,200.00	88,600.00	80,863.04	37,642
2022-09-27	88,500.00	90,300.00	88,000.00	88,500.00	80,771.77	85,651
2022-09-26	88,400.00	90,100.00	87,700.00	88,800.00	81,045.57	76,184
2022-09-23	89,600.00	90,100.00	88,200.00	88,800.00	81,045.57	51,284
2022-09-22	89,800.00	90,500.00	89,500.00	89,800.00	81,958.25	26,565
2022-09-21	89,800.00	90,300.00	89,500.00	90,200.00	82,323.32	22,388
2022-09-20	88,700.00	90,700.00	88,300.00	89,900.00	82,049.51	87,221
2022-09-19	88,900.00	89,600.00	88,400.00	88,700.00	80,954.30	54,614
2022-09-16	89,800.00	90,000.00	88,900.00	88,900.00	81,136.84	23,317
2022-09-15	89,100.00	89,700.00	88,500.00	89,400.00	81,593.18	28,810
2022-09-14	88,800.00	89,200.00	88,400.00	88,900.00	81,136.84	27,180
2022-09-13	88,500.00	89,400.00	88,400.00	88,900.00	81,136.84	24,746
2022-09-08	87,600.00	89,000.00	87,100.00	88,500.00	80,771.77	73,136
2022-09-07	88,100.00	88,600.00	87,600.00	87,600.00	79,950.36	47,559

← NewerPage 17 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.