Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 46,800.00 | 47,000.00 | 46,500.00 | 47,000.00 | 42,665.12 | 21,669 |
| 2021-12-16 | 46,900.00 | 47,150.00 | 46,650.00 | 46,650.00 | 42,347.40 | 27,814 |
| 2021-12-15 | 46,900.00 | 47,100.00 | 46,600.00 | 46,900.00 | 42,574.34 | 52,964 |
| 2021-12-14 | 47,200.00 | 47,200.00 | 46,600.00 | 46,900.00 | 42,574.34 | 73,823 |
| 2021-12-13 | 47,200.00 | 48,400.00 | 46,850.00 | 47,000.00 | 42,665.12 | 26,178 |
| 2021-12-10 | 46,250.00 | 47,150.00 | 45,950.00 | 47,100.00 | 42,755.90 | 99,879 |
| 2021-12-09 | 46,200.00 | 46,500.00 | 45,850.00 | 46,250.00 | 41,984.29 | 62,153 |
| 2021-12-08 | 46,600.00 | 46,700.00 | 46,250.00 | 46,250.00 | 41,984.29 | 15,949 |
| 2021-12-07 | 46,650.00 | 47,350.00 | 46,350.00 | 46,500.00 | 42,211.24 | 92,169 |
| 2021-12-06 | 46,100.00 | 47,100.00 | 45,550.00 | 46,750.00 | 42,438.18 | 105,926 |
| 2021-12-03 | 45,200.00 | 45,900.00 | 45,000.00 | 45,900.00 | 41,666.57 | 83,389 |
| 2021-12-02 | 44,400.00 | 45,750.00 | 44,150.00 | 45,400.00 | 41,212.69 | 149,146 |
| 2021-12-01 | 44,150.00 | 44,500.00 | 43,900.00 | 44,400.00 | 40,304.92 | 84,808 |
| 2021-11-30 | 44,800.00 | 44,800.00 | 43,800.00 | 44,100.00 | 40,032.59 | 151,464 |
| 2021-11-29 | 44,500.00 | 44,650.00 | 44,350.00 | 44,350.00 | 40,259.53 | 23,787 |
| 2021-11-26 | 44,350.00 | 44,650.00 | 44,200.00 | 44,550.00 | 40,441.09 | 55,360 |
| 2021-11-25 | 44,200.00 | 44,550.00 | 44,150.00 | 44,350.00 | 40,259.53 | 46,192 |
| 2021-11-24 | 44,400.00 | 44,500.00 | 44,050.00 | 44,250.00 | 40,168.76 | 81,669 |
| 2021-11-23 | 44,200.00 | 44,700.00 | 44,150.00 | 44,200.00 | 40,123.37 | 33,656 |
| 2021-11-22 | 44,400.00 | 44,550.00 | 44,100.00 | 44,300.00 | 40,214.14 | 99,006 |
| 2021-11-19 | 44,650.00 | 44,850.00 | 44,350.00 | 44,400.00 | 40,304.92 | 92,134 |
| 2021-11-18 | 44,650.00 | 44,850.00 | 44,300.00 | 44,650.00 | 40,531.86 | 110,435 |
| 2021-11-17 | 44,300.00 | 44,750.00 | 44,150.00 | 44,650.00 | 40,531.86 | 38,439 |
| 2021-11-16 | 44,400.00 | 44,550.00 | 44,150.00 | 44,350.00 | 40,259.53 | 91,198 |
| 2021-11-15 | 44,600.00 | 44,650.00 | 44,250.00 | 44,400.00 | 40,304.92 | 61,257 |
| 2021-11-12 | 44,900.00 | 45,050.00 | 44,400.00 | 44,600.00 | 40,486.48 | 128,952 |
| 2021-11-11 | 44,450.00 | 44,950.00 | 44,400.00 | 44,850.00 | 40,713.42 | 10,565 |
| 2021-11-10 | 44,300.00 | 44,900.00 | 43,950.00 | 44,400.00 | 40,304.92 | 154,912 |
| 2021-11-09 | 44,150.00 | 44,500.00 | 43,950.00 | 44,250.00 | 40,168.76 | 142,603 |
| 2021-11-08 | 44,800.00 | 44,850.00 | 44,300.00 | 44,300.00 | 40,214.14 | 25,443 |
| 2021-11-05 | 44,900.00 | 44,950.00 | 44,400.00 | 44,650.00 | 40,531.86 | 7,383 |
| 2021-11-04 | 44,200.00 | 44,800.00 | 44,200.00 | 44,350.00 | 40,259.53 | 7,750 |
| 2021-11-03 | 43,850.00 | 44,700.00 | 43,650.00 | 44,200.00 | 40,123.37 | 147,401 |
| 2021-11-02 | 43,900.00 | 44,200.00 | 43,650.00 | 43,950.00 | 39,896.43 | 36,207 |
| 2021-11-01 | 44,300.00 | 44,500.00 | 43,800.00 | 44,050.00 | 39,987.20 | 188,755 |
| 2021-10-29 | 44,200.00 | 44,450.00 | 44,050.00 | 44,300.00 | 40,214.14 | 28,774 |
| 2021-10-28 | 43,750.00 | 44,450.00 | 43,150.00 | 44,350.00 | 40,259.53 | 170,203 |
| 2021-10-27 | 43,850.00 | 44,050.00 | 43,450.00 | 43,550.00 | 39,533.32 | 117,784 |
| 2021-10-26 | 42,950.00 | 44,200.00 | 42,550.00 | 43,800.00 | 39,760.26 | 216,315 |
| 2021-10-25 | 42,500.00 | 43,300.00 | 42,000.00 | 43,050.00 | 39,079.43 | 88,274 |
| 2021-10-22 | 42,350.00 | 42,700.00 | 42,000.00 | 42,500.00 | 38,580.16 | 50,182 |
| 2021-10-21 | 42,600.00 | 42,600.00 | 42,200.00 | 42,350.00 | 38,444.00 | 56,004 |
| 2021-10-20 | 42,350.00 | 42,750.00 | 42,000.00 | 42,600.00 | 38,670.94 | 51,769 |
| 2021-10-19 | 42,300.00 | 42,650.00 | 42,100.00 | 42,400.00 | 38,489.38 | 4,065 |
| 2021-10-18 | 42,250.00 | 42,800.00 | 42,150.00 | 42,200.00 | 38,307.83 | 61,581 |
| 2021-10-15 | 42,200.00 | 42,900.00 | 42,150.00 | 42,350.00 | 38,444.00 | 14,902 |
| 2021-10-14 | 42,550.00 | 42,850.00 | 42,100.00 | 42,250.00 | 38,353.22 | 79,933 |
← NewerPage 21 of 21 · 1,247 trading days
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.