Daesung Holdin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	67,400.00	67,500.00	66,000.00	66,000.00	60,236.57	105,874
2022-06-13	66,300.00	67,400.00	65,600.00	67,000.00	61,149.25	38,945
2022-06-10	64,500.00	66,000.00	63,900.00	66,000.00	60,236.57	110,559
2022-06-09	64,500.00	64,900.00	63,500.00	64,500.00	58,867.56	64,372
2022-06-08	63,700.00	64,200.00	62,800.00	64,000.00	58,411.22	80,650
2022-06-07	62,400.00	64,200.00	62,100.00	63,700.00	58,137.42	52,726
2022-06-03	61,100.00	63,000.00	61,000.00	62,400.00	56,950.94	68,469
2022-06-02	61,000.00	61,900.00	60,700.00	61,500.00	56,129.53	67,715
2022-05-31	62,200.00	62,300.00	61,000.00	61,000.00	55,673.20	121,576
2022-05-30	62,500.00	62,600.00	61,700.00	61,900.00	56,494.60	65,664
2022-05-27	62,200.00	62,900.00	61,900.00	62,200.00	56,768.41	49,270
2022-05-26	61,500.00	62,700.00	60,800.00	62,400.00	56,950.94	84,603
2022-05-25	60,500.00	61,300.00	60,000.00	61,000.00	55,673.20	61,279
2022-05-24	60,900.00	61,000.00	60,100.00	60,300.00	55,034.32	58,996
2022-05-23	60,800.00	61,100.00	60,300.00	60,600.00	55,308.13	53,865
2022-05-20	61,000.00	61,000.00	60,300.00	60,800.00	55,490.66	54,226
2022-05-19	61,500.00	61,900.00	60,600.00	61,000.00	55,673.20	52,436
2022-05-18	60,900.00	63,000.00	59,800.00	61,400.00	56,038.27	63,256
2022-05-17	59,900.00	61,400.00	59,600.00	60,200.00	54,943.06	75,680
2022-05-16	59,900.00	60,000.00	59,200.00	59,900.00	54,669.25	35,438
2022-05-13	59,000.00	60,000.00	58,900.00	59,800.00	54,577.99	51,625
2022-05-12	58,900.00	59,400.00	58,400.00	59,100.00	53,939.11	31,161
2022-05-11	59,300.00	59,300.00	58,600.00	58,900.00	53,756.58	54,488
2022-05-10	58,600.00	59,500.00	58,500.00	59,300.00	54,121.65	40,234
2022-05-09	58,700.00	59,500.00	58,500.00	58,800.00	53,665.31	47,162
2022-05-06	59,000.00	59,400.00	58,400.00	59,000.00	53,847.85	38,498
2022-05-04	58,700.00	59,400.00	58,500.00	59,000.00	53,847.85	50,313
2022-05-03	58,900.00	59,100.00	58,300.00	58,700.00	53,574.04	89,474
2022-05-02	60,000.00	60,100.00	58,900.00	58,900.00	53,756.58	45,608
2022-04-29	59,000.00	60,100.00	58,600.00	59,700.00	54,486.72	34,740
2022-04-28	58,600.00	59,100.00	58,000.00	58,700.00	53,574.04	59,985
2022-04-27	58,800.00	59,200.00	58,500.00	58,500.00	53,391.51	42,375
2022-04-26	59,100.00	59,400.00	58,500.00	58,800.00	53,665.31	46,076
2022-04-25	59,600.00	60,000.00	58,900.00	58,900.00	53,756.58	58,487
2022-04-22	59,100.00	59,700.00	58,400.00	59,700.00	54,486.72	61,973
2022-04-21	58,300.00	59,200.00	57,500.00	58,800.00	53,665.31	85,465
2022-04-20	58,300.00	58,800.00	58,000.00	58,100.00	53,026.44	47,492
2022-04-19	58,100.00	58,900.00	57,600.00	58,600.00	53,482.78	69,738
2022-04-18	57,600.00	58,400.00	57,100.00	58,200.00	53,117.71	55,136
2022-04-15	57,300.00	58,000.00	57,000.00	57,600.00	52,570.10	65,424
2022-04-14	56,900.00	57,600.00	56,800.00	57,600.00	52,570.10	43,427
2022-04-13	57,800.00	57,800.00	56,800.00	56,800.00	51,839.96	109,701
2022-04-12	57,400.00	58,000.00	56,900.00	57,400.00	52,387.57	25,246
2022-04-11	57,200.00	57,400.00	56,600.00	57,100.00	52,113.76	64,555
2022-04-08	57,600.00	57,900.00	57,000.00	57,200.00	52,205.03	36,919
2022-04-07	57,300.00	57,800.00	56,700.00	57,600.00	52,570.10	19,299
2022-04-06	57,500.00	57,600.00	56,600.00	57,300.00	52,296.30	108,907
2022-04-05	57,900.00	57,900.00	57,100.00	57,200.00	52,205.03	12,944
2022-04-04	58,300.00	58,300.00	57,500.00	57,500.00	52,478.83	16,549
2022-04-03	57,900.00	57,900.00	57,900.00	57,900.00	52,843.90	0
2022-04-01	57,000.00	58,500.00	56,700.00	57,900.00	52,843.90	36,682
2022-03-31	56,300.00	57,000.00	56,100.00	56,700.00	51,748.69	14,001
2022-03-30	59,700.00	59,700.00	55,200.00	55,900.00	51,018.55	64,976
2022-03-29	56,900.00	57,100.00	55,900.00	56,000.00	51,109.82	44,936
2022-03-28	56,500.00	58,500.00	56,000.00	56,300.00	51,383.62	71,285
2022-03-25	56,600.00	57,300.00	55,100.00	57,000.00	52,022.50	72,423
2022-03-24	58,100.00	59,100.00	54,600.00	56,600.00	51,657.43	47,481
2022-03-23	58,100.00	58,100.00	56,500.00	57,900.00	52,843.90	7,934
2022-03-22	55,700.00	57,300.00	55,500.00	56,300.00	51,383.62	20,940
2022-03-21	54,500.00	54,500.00	54,500.00	54,500.00	49,740.81	0

← NewerPage 19 of 21 · 1,247 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.