Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 58,800.00 | 58,800.00 | 52,900.00 | 54,500.00 | 49,740.81 | 133,290 |
| 2022-03-17 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 47,459.12 | 0 |
| 2022-03-16 | 51,200.00 | 52,900.00 | 50,800.00 | 52,000.00 | 47,459.12 | 65,336 |
| 2022-03-15 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 46,911.51 | 0 |
| 2022-03-14 | 51,200.00 | 51,400.00 | 50,700.00 | 51,400.00 | 46,911.51 | 14,851 |
| 2022-03-11 | 51,000.00 | 51,100.00 | 50,000.00 | 51,000.00 | 46,546.44 | 52,630 |
| 2022-03-10 | 50,700.00 | 51,000.00 | 50,400.00 | 50,600.00 | 46,181.37 | 32,680 |
| 2022-03-08 | 52,500.00 | 52,500.00 | 50,800.00 | 50,800.00 | 46,363.91 | 17,587 |
| 2022-03-07 | 51,000.00 | 51,500.00 | 51,000.00 | 51,300.00 | 46,820.25 | 18,202 |
| 2022-03-04 | 50,900.00 | 51,400.00 | 50,300.00 | 51,000.00 | 46,546.44 | 69,154 |
| 2022-03-03 | 51,400.00 | 51,400.00 | 50,300.00 | 50,800.00 | 46,363.91 | 57,500 |
| 2022-03-02 | 50,700.00 | 51,000.00 | 50,300.00 | 51,000.00 | 46,546.44 | 64,440 |
| 2022-02-28 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 46,637.71 | 0 |
| 2022-02-25 | 50,600.00 | 51,400.00 | 50,300.00 | 51,100.00 | 46,637.71 | 31,976 |
| 2022-02-24 | 49,750.00 | 51,400.00 | 49,400.00 | 50,600.00 | 46,181.37 | 133,087 |
| 2022-02-23 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 45,314.33 | 0 |
| 2022-02-22 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 45,314.33 | 0 |
| 2022-02-21 | 49,500.00 | 50,000.00 | 49,400.00 | 49,650.00 | 45,314.33 | 52,320 |
| 2022-02-18 | 49,650.00 | 49,950.00 | 49,150.00 | 49,800.00 | 45,451.23 | 61,308 |
| 2022-02-17 | 49,600.00 | 49,750.00 | 49,250.00 | 49,550.00 | 45,223.06 | 32,912 |
| 2022-02-16 | 49,150.00 | 49,600.00 | 48,800.00 | 49,550.00 | 45,223.06 | 41,342 |
| 2022-02-15 | 49,000.00 | 49,450.00 | 48,750.00 | 49,300.00 | 44,994.89 | 58,141 |
| 2022-02-14 | 49,100.00 | 49,400.00 | 48,750.00 | 48,950.00 | 44,675.46 | 69,038 |
| 2022-02-13 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 44,812.36 | 0 |
| 2022-02-11 | 48,600.00 | 49,300.00 | 48,250.00 | 49,100.00 | 44,812.36 | 156,256 |
| 2022-02-10 | 48,100.00 | 48,900.00 | 47,700.00 | 48,600.00 | 44,356.02 | 81,284 |
| 2022-02-09 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 43,534.61 | 0 |
| 2022-02-08 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 43,534.61 | 0 |
| 2022-02-07 | 48,200.00 | 48,200.00 | 47,600.00 | 47,700.00 | 43,534.61 | 49,340 |
| 2022-02-04 | 48,000.00 | 48,300.00 | 47,850.00 | 48,000.00 | 43,808.42 | 35,133 |
| 2022-02-03 | 47,850.00 | 48,300.00 | 47,650.00 | 48,150.00 | 43,945.32 | 44,777 |
| 2022-01-28 | 47,800.00 | 48,150.00 | 47,750.00 | 47,850.00 | 43,671.52 | 40,931 |
| 2022-01-27 | 48,650.00 | 48,650.00 | 47,800.00 | 47,850.00 | 43,671.52 | 60,361 |
| 2022-01-26 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 43,899.68 | 0 |
| 2022-01-25 | 48,150.00 | 49,500.00 | 47,950.00 | 48,100.00 | 43,899.68 | 48,925 |
| 2022-01-24 | 48,350.00 | 48,850.00 | 48,100.00 | 48,150.00 | 43,945.32 | 61,214 |
| 2022-01-21 | 48,150.00 | 48,550.00 | 48,150.00 | 48,350.00 | 44,127.85 | 11,881 |
| 2022-01-20 | 48,400.00 | 48,600.00 | 48,150.00 | 48,150.00 | 43,945.32 | 37,499 |
| 2022-01-19 | 48,600.00 | 49,000.00 | 48,350.00 | 48,400.00 | 44,173.49 | 69,573 |
| 2022-01-18 | 49,700.00 | 49,700.00 | 48,500.00 | 48,600.00 | 44,356.02 | 82,771 |
| 2022-01-17 | 48,400.00 | 49,000.00 | 48,250.00 | 48,900.00 | 44,629.82 | 22,615 |
| 2022-01-14 | 48,000.00 | 48,450.00 | 47,900.00 | 48,350.00 | 44,127.85 | 48,457 |
| 2022-01-13 | 48,350.00 | 48,350.00 | 47,900.00 | 48,000.00 | 43,808.42 | 8,030 |
| 2022-01-12 | 48,400.00 | 48,450.00 | 47,750.00 | 47,900.00 | 43,717.15 | 56,315 |
| 2022-01-11 | 47,900.00 | 48,150.00 | 47,500.00 | 48,000.00 | 43,808.42 | 40,180 |
| 2022-01-10 | 47,550.00 | 48,050.00 | 47,550.00 | 47,900.00 | 43,717.15 | 11,842 |
| 2022-01-07 | 47,500.00 | 47,500.00 | 46,950.00 | 47,400.00 | 43,260.81 | 61,433 |
| 2022-01-06 | 46,850.00 | 47,300.00 | 46,850.00 | 47,050.00 | 42,941.38 | 67,435 |
| 2022-01-05 | 47,300.00 | 47,500.00 | 46,850.00 | 47,000.00 | 42,895.74 | 94,209 |
| 2022-01-04 | 47,100.00 | 47,500.00 | 46,900.00 | 47,000.00 | 42,895.74 | 115,895 |
| 2022-01-03 | 46,950.00 | 47,600.00 | 46,800.00 | 47,250.00 | 43,123.91 | 72,415 |
| 2021-12-30 | 47,050.00 | 47,200.00 | 46,900.00 | 47,100.00 | 42,987.01 | 20,315 |
| 2021-12-29 | 46,600.00 | 47,650.00 | 46,300.00 | 47,200.00 | 43,078.28 | 47,596 |
| 2021-12-28 | 46,450.00 | 46,900.00 | 46,450.00 | 46,500.00 | 42,211.24 | 12,961 |
| 2021-12-27 | 46,400.00 | 46,800.00 | 45,950.00 | 46,700.00 | 42,392.79 | 74,575 |
| 2021-12-24 | 46,300.00 | 46,800.00 | 45,850.00 | 46,350.00 | 42,075.07 | 82,203 |
| 2021-12-23 | 46,350.00 | 47,000.00 | 46,000.00 | 46,300.00 | 42,029.68 | 20,633 |
| 2021-12-22 | 46,600.00 | 46,700.00 | 46,100.00 | 46,350.00 | 42,075.07 | 80,646 |
| 2021-12-21 | 46,950.00 | 46,950.00 | 46,400.00 | 46,600.00 | 42,302.01 | 57,802 |
| 2021-12-20 | 47,000.00 | 47,100.00 | 46,600.00 | 46,750.00 | 42,438.18 | 53,163 |
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.