Daesung Holdin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	88,300.00	89,000.00	87,500.00	88,000.00	80,315.43	53,194
2022-09-05	88,300.00	89,000.00	85,300.00	88,300.00	80,589.23	35,164
2022-09-02	88,100.00	88,700.00	87,500.00	88,300.00	80,589.23	55,016
2022-09-01	88,100.00	88,800.00	87,800.00	87,900.00	80,224.16	56,881
2022-08-31	88,400.00	88,900.00	73,100.00	88,600.00	80,863.04	375,990
2022-08-30	88,700.00	89,300.00	88,100.00	88,200.00	80,497.97	58,479
2022-08-29	88,500.00	89,600.00	88,200.00	88,700.00	80,954.30	72,024
2022-08-26	89,400.00	89,500.00	87,500.00	88,700.00	80,954.30	89,149
2022-08-25	91,400.00	91,400.00	89,200.00	89,400.00	81,593.18	125,807
2022-08-24	89,600.00	91,300.00	89,100.00	91,100.00	83,144.72	63,553
2022-08-23	87,300.00	89,800.00	87,200.00	89,700.00	81,866.98	102,666
2022-08-22	88,200.00	88,700.00	87,500.00	87,600.00	79,950.36	69,991
2022-08-19	88,700.00	89,400.00	88,100.00	88,200.00	80,497.97	68,828
2022-08-18	88,500.00	89,100.00	87,800.00	88,400.00	80,680.50	72,032
2022-08-17	89,700.00	90,200.00	88,500.00	88,500.00	80,771.77	92,559
2022-08-16	87,500.00	89,300.00	86,500.00	89,300.00	81,501.91	66,305
2022-08-12	86,800.00	87,400.00	86,200.00	87,200.00	79,585.29	69,436
2022-08-11	85,600.00	87,000.00	85,300.00	86,800.00	79,220.22	36,024
2022-08-10	86,300.00	86,600.00	85,000.00	85,300.00	77,851.21	102,226
2022-08-09	86,400.00	86,600.00	86,000.00	86,100.00	78,581.35	56,071
2022-08-08	87,700.00	87,700.00	86,000.00	86,200.00	78,672.62	148,261
2022-08-05	87,500.00	88,100.00	86,100.00	86,900.00	79,311.49	115,398
2022-08-04	86,400.00	87,400.00	85,000.00	87,400.00	79,767.83	208,667
2022-08-03	86,600.00	86,700.00	85,500.00	86,400.00	78,855.15	111,148
2022-08-02	84,500.00	86,600.00	84,200.00	86,100.00	78,581.35	122,945
2022-08-01	82,500.00	84,500.00	81,800.00	84,500.00	77,121.07	99,893
2022-07-29	83,100.00	83,700.00	81,700.00	82,000.00	74,839.38	195,793
2022-07-28	81,500.00	82,900.00	81,000.00	82,700.00	75,478.25	138,343
2022-07-27	81,400.00	81,500.00	80,100.00	81,400.00	74,291.77	99,295
2022-07-26	79,700.00	81,000.00	79,300.00	80,700.00	73,652.90	147,029
2022-07-25	79,100.00	80,200.00	78,400.00	79,100.00	72,192.62	106,994
2022-07-22	79,300.00	79,500.00	77,300.00	79,100.00	72,192.62	117,365
2022-07-21	79,900.00	80,300.00	79,300.00	79,300.00	72,375.16	88,598
2022-07-20	79,700.00	80,200.00	79,300.00	79,700.00	72,740.23	109,111
2022-07-19	79,800.00	80,800.00	79,600.00	79,600.00	72,648.96	97,000
2022-07-18	79,800.00	80,100.00	78,200.00	79,800.00	72,831.49	96,894
2022-07-15	79,000.00	79,600.00	78,300.00	79,100.00	72,192.62	103,334
2022-07-14	80,200.00	80,900.00	78,300.00	78,800.00	71,918.82	183,697
2022-07-13	78,400.00	80,400.00	77,800.00	80,100.00	73,105.30	105,296
2022-07-12	76,900.00	78,500.00	76,400.00	78,400.00	71,553.75	93,997
2022-07-11	75,200.00	77,000.00	74,500.00	76,900.00	70,184.73	145,477
2022-07-08	74,700.00	76,300.00	74,500.00	75,500.00	68,906.99	58,556
2022-07-07	76,300.00	76,300.00	74,000.00	74,700.00	68,176.85	186,031
2022-07-06	76,400.00	77,100.00	75,300.00	75,400.00	68,815.72	114,926
2022-07-05	75,100.00	76,400.00	74,200.00	76,400.00	69,728.40	90,894
2022-07-04	74,800.00	75,100.00	73,500.00	74,800.00	68,268.12	119,650
2022-07-01	73,800.00	74,500.00	72,600.00	74,100.00	67,629.24	141,353
2022-06-30	71,700.00	73,800.00	71,400.00	73,800.00	67,355.44	120,799
2022-06-29	73,600.00	73,600.00	71,600.00	71,700.00	65,438.82	126,612
2022-06-28	72,400.00	74,500.00	71,600.00	73,300.00	66,899.10	46,378
2022-06-27	70,000.00	72,200.00	69,600.00	72,100.00	65,803.89	88,015
2022-06-24	68,400.00	70,300.00	68,000.00	70,000.00	63,887.27	77,172
2022-06-23	69,000.00	69,000.00	67,600.00	68,400.00	62,426.99	97,283
2022-06-22	69,000.00	70,000.00	68,300.00	68,300.00	62,335.73	110,869
2022-06-21	67,700.00	69,400.00	67,600.00	68,800.00	62,792.06	104,061
2022-06-20	68,000.00	68,400.00	67,000.00	68,000.00	62,061.92	27,689
2022-06-17	68,800.00	70,600.00	67,400.00	68,000.00	62,061.92	50,620
2022-06-16	67,700.00	69,800.00	65,700.00	69,300.00	63,248.40	99,258
2022-06-15	66,000.00	66,900.00	65,700.00	66,500.00	60,692.91	112,008
2022-06-14	67,400.00	67,500.00	66,000.00	66,000.00	60,236.57	105,874

← NewerPage 18 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.