Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,500.00 | 8,640.00 | 8,500.00 | 8,560.00 | 8,560.00 | 26,861 |
| 2026-04-17 | 8,580.00 | 8,640.00 | 8,550.00 | 8,640.00 | 8,640.00 | 6,794 |
| 2026-04-16 | 8,530.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,580.00 | 12,249 |
| 2026-04-15 | 8,490.00 | 8,540.00 | 8,410.00 | 8,530.00 | 8,530.00 | 22,530 |
| 2026-04-14 | 8,410.00 | 8,500.00 | 8,400.00 | 8,430.00 | 8,430.00 | 13,376 |
| 2026-04-13 | 8,510.00 | 8,610.00 | 8,390.00 | 8,390.00 | 8,390.00 | 17,733 |
| 2026-04-10 | 8,440.00 | 8,510.00 | 8,390.00 | 8,510.00 | 8,510.00 | 11,010 |
| 2026-04-09 | 8,450.00 | 8,450.00 | 8,340.00 | 8,410.00 | 8,410.00 | 14,208 |
| 2026-04-08 | 8,470.00 | 8,550.00 | 8,385.00 | 8,450.00 | 8,450.00 | 34,931 |
| 2026-04-07 | 8,500.00 | 8,510.00 | 8,330.00 | 8,450.00 | 8,450.00 | 12,874 |
| 2026-04-06 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 8,470.00 | 4,694 |
| 2026-04-03 | 8,480.00 | 8,490.00 | 8,360.00 | 8,470.00 | 8,470.00 | 12,584 |
| 2026-04-02 | 8,600.00 | 8,660.00 | 8,300.00 | 8,410.00 | 8,410.00 | 28,940 |
| 2026-04-01 | 8,550.00 | 8,610.00 | 8,460.00 | 8,610.00 | 8,610.00 | 17,894 |
| 2026-03-31 | 8,630.00 | 8,630.00 | 8,320.00 | 8,470.00 | 8,470.00 | 25,619 |
| 2026-03-30 | 8,570.00 | 8,640.00 | 8,470.00 | 8,550.00 | 8,550.00 | 9,478 |
| 2026-03-27 | 8,630.00 | 8,650.00 | 8,460.00 | 8,640.00 | 8,640.00 | 22,135 |
| 2026-03-26 | 9,050.00 | 9,050.00 | 8,660.00 | 8,700.00 | 8,700.00 | 22,002 |
| 2026-03-25 | 8,800.00 | 8,850.00 | 8,760.00 | 8,820.00 | 8,820.00 | 16,759 |
| 2026-03-24 | 8,860.00 | 8,930.00 | 8,590.00 | 8,810.00 | 8,810.00 | 13,552 |
| 2026-03-23 | 9,110.00 | 9,110.00 | 8,600.00 | 8,670.00 | 8,670.00 | 32,349 |
| 2026-03-20 | 8,790.00 | 9,150.00 | 8,780.00 | 9,120.00 | 9,120.00 | 58,022 |
| 2026-03-19 | 8,880.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,790.00 | 39,031 |
| 2026-03-18 | 8,840.00 | 8,840.00 | 8,520.00 | 8,770.00 | 8,770.00 | 42,769 |
| 2026-03-17 | 8,750.00 | 8,820.00 | 8,670.00 | 8,800.00 | 8,800.00 | 11,813 |
| 2026-03-16 | 8,870.00 | 8,870.00 | 8,690.00 | 8,760.00 | 8,760.00 | 23,827 |
| 2026-03-13 | 8,990.00 | 9,050.00 | 8,820.00 | 8,870.00 | 8,870.00 | 19,232 |
| 2026-03-12 | 8,970.00 | 9,030.00 | 8,840.00 | 8,950.00 | 8,950.00 | 28,569 |
| 2026-03-11 | 8,930.00 | 9,140.00 | 8,900.00 | 8,970.00 | 8,970.00 | 26,596 |
| 2026-03-10 | 9,100.00 | 9,100.00 | 8,850.00 | 9,020.00 | 9,020.00 | 24,654 |
| 2026-03-09 | 9,120.00 | 9,160.00 | 8,600.00 | 8,880.00 | 8,880.00 | 85,663 |
| 2026-03-06 | 9,120.00 | 9,300.00 | 8,900.00 | 9,110.00 | 9,110.00 | 42,761 |
| 2026-03-05 | 8,730.00 | 9,070.00 | 8,720.00 | 8,930.00 | 8,930.00 | 50,547 |
| 2026-03-04 | 9,260.00 | 9,260.00 | 8,520.00 | 8,650.00 | 8,650.00 | 163,227 |
| 2026-03-03 | 9,480.00 | 9,480.00 | 9,050.00 | 9,240.00 | 9,240.00 | 138,377 |
| 2026-02-27 | 9,250.00 | 9,250.00 | 8,950.00 | 9,040.00 | 9,040.00 | 38,855 |
| 2026-02-26 | 9,250.00 | 9,300.00 | 9,080.00 | 9,260.00 | 9,260.00 | 40,588 |
| 2026-02-25 | 9,180.00 | 9,330.00 | 9,060.00 | 9,250.00 | 9,250.00 | 40,271 |
| 2026-02-24 | 9,220.00 | 9,220.00 | 8,930.00 | 9,180.00 | 9,180.00 | 43,139 |
| 2026-02-23 | 9,290.00 | 9,370.00 | 9,150.00 | 9,220.00 | 9,220.00 | 67,776 |
| 2026-02-20 | 9,120.00 | 9,250.00 | 9,060.00 | 9,210.00 | 9,210.00 | 42,942 |
| 2026-02-19 | 9,120.00 | 9,150.00 | 8,960.00 | 9,100.00 | 9,100.00 | 62,004 |
| 2026-02-13 | 8,900.00 | 9,110.00 | 8,880.00 | 9,050.00 | 9,050.00 | 25,307 |
| 2026-02-12 | 8,950.00 | 9,030.00 | 8,870.00 | 9,030.00 | 9,030.00 | 31,223 |
| 2026-02-11 | 8,810.00 | 8,960.00 | 8,610.00 | 8,940.00 | 8,940.00 | 38,434 |
| 2026-02-10 | 8,690.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,770.00 | 37,007 |
| 2026-02-09 | 8,650.00 | 8,650.00 | 8,430.00 | 8,560.00 | 8,560.00 | 14,422 |
| 2026-02-06 | 8,650.00 | 8,660.00 | 8,360.00 | 8,470.00 | 8,470.00 | 29,506 |
| 2026-02-05 | 8,700.00 | 8,860.00 | 8,620.00 | 8,640.00 | 8,640.00 | 49,037 |
| 2026-02-04 | 8,590.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,700.00 | 46,048 |
| 2026-02-03 | 8,540.00 | 8,650.00 | 8,490.00 | 8,550.00 | 8,550.00 | 30,169 |
| 2026-02-02 | 8,660.00 | 8,710.00 | 8,400.00 | 8,510.00 | 8,510.00 | 27,880 |
| 2026-01-30 | 8,560.00 | 8,870.00 | 8,510.00 | 8,650.00 | 8,650.00 | 58,803 |
| 2026-01-29 | 8,520.00 | 8,620.00 | 8,460.00 | 8,620.00 | 8,620.00 | 29,893 |
| 2026-01-28 | 8,740.00 | 8,740.00 | 8,520.00 | 8,600.00 | 8,600.00 | 26,007 |
| 2026-01-27 | 8,560.00 | 8,710.00 | 8,560.00 | 8,680.00 | 8,680.00 | 16,899 |
| 2026-01-26 | 8,790.00 | 8,790.00 | 8,560.00 | 8,700.00 | 8,700.00 | 30,132 |
| 2026-01-23 | 8,460.00 | 8,690.00 | 8,310.00 | 8,680.00 | 8,680.00 | 40,433 |
| 2026-01-22 | 8,470.00 | 8,470.00 | 8,400.00 | 8,460.00 | 8,460.00 | 15,672 |
| 2026-01-21 | 8,480.00 | 8,530.00 | 8,320.00 | 8,420.00 | 8,420.00 | 18,073 |
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.