Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,250.00 | 8,440.00 | 8,240.00 | 8,430.00 | 8,430.00 | 16,030 |
| 2026-01-19 | 8,330.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | 22,588 |
| 2026-01-16 | 8,310.00 | 8,390.00 | 8,310.00 | 8,330.00 | 8,330.00 | 16,499 |
| 2026-01-15 | 8,360.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | 7,916 |
| 2026-01-14 | 8,300.00 | 8,400.00 | 8,290.00 | 8,360.00 | 8,360.00 | 9,552 |
| 2026-01-13 | 8,420.00 | 8,420.00 | 8,290.00 | 8,350.00 | 8,350.00 | 18,552 |
| 2026-01-12 | 8,350.00 | 8,420.00 | 8,310.00 | 8,360.00 | 8,360.00 | 7,167 |
| 2026-01-09 | 8,350.00 | 8,360.00 | 8,230.00 | 8,350.00 | 8,350.00 | 8,418 |
| 2026-01-08 | 8,370.00 | 8,390.00 | 8,280.00 | 8,310.00 | 8,310.00 | 10,749 |
| 2026-01-07 | 8,460.00 | 8,480.00 | 8,300.00 | 8,370.00 | 8,370.00 | 18,410 |
| 2026-01-06 | 8,380.00 | 8,420.00 | 8,300.00 | 8,400.00 | 8,400.00 | 26,092 |
| 2026-01-05 | 8,440.00 | 8,440.00 | 8,320.00 | 8,380.00 | 8,380.00 | 20,722 |
| 2026-01-02 | 8,610.00 | 8,610.00 | 8,400.00 | 8,440.00 | 8,440.00 | 24,255 |
| 2025-12-30 | 8,830.00 | 8,830.00 | 8,440.00 | 8,610.00 | 8,610.00 | 14,472 |
| 2025-12-29 | 8,830.00 | 8,830.00 | 8,520.00 | 8,680.00 | 8,680.00 | 11,658 |
| 2025-12-26 | 8,940.00 | 8,940.00 | 8,780.00 | 8,860.00 | 8,610.00 | 21,951 |
| 2025-12-24 | 9,030.00 | 9,030.00 | 8,880.00 | 8,940.00 | 8,687.74 | 8,865 |
| 2025-12-23 | 8,990.00 | 8,990.00 | 8,930.00 | 8,960.00 | 8,707.18 | 7,532 |
| 2025-12-22 | 9,000.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,746.05 | 21,259 |
| 2025-12-19 | 9,040.00 | 9,040.00 | 8,900.00 | 9,000.00 | 8,746.05 | 13,827 |
| 2025-12-18 | 8,750.00 | 9,050.00 | 8,700.00 | 8,950.00 | 8,697.46 | 35,725 |
| 2025-12-17 | 8,740.00 | 8,920.00 | 8,740.00 | 8,860.00 | 8,610.00 | 9,310 |
| 2025-12-16 | 8,990.00 | 8,990.00 | 8,790.00 | 8,820.00 | 8,571.13 | 26,979 |
| 2025-12-15 | 8,990.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,648.87 | 23,200 |
| 2025-12-12 | 8,910.00 | 9,150.00 | 8,900.00 | 9,040.00 | 8,784.92 | 48,347 |
| 2025-12-11 | 8,590.00 | 8,950.00 | 8,570.00 | 8,830.00 | 8,580.85 | 29,034 |
| 2025-12-10 | 8,750.00 | 8,750.00 | 8,550.00 | 8,630.00 | 8,386.49 | 15,252 |
| 2025-12-09 | 8,710.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,444.80 | 8,523 |
| 2025-12-08 | 9,040.00 | 9,040.00 | 8,600.00 | 8,710.00 | 8,464.23 | 20,161 |
| 2025-12-05 | 8,760.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,639.15 | 63,576 |
| 2025-12-04 | 8,870.00 | 8,870.00 | 8,710.00 | 8,720.00 | 8,473.95 | 18,040 |
| 2025-12-03 | 8,530.00 | 8,910.00 | 8,530.00 | 8,870.00 | 8,619.72 | 51,046 |
| 2025-12-02 | 8,450.00 | 8,710.00 | 8,350.00 | 8,600.00 | 8,357.34 | 37,170 |
| 2025-12-01 | 8,610.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,289.31 | 11,414 |
| 2025-11-28 | 8,520.00 | 8,570.00 | 8,470.00 | 8,550.00 | 8,308.75 | 3,708 |
| 2025-11-27 | 8,540.00 | 8,630.00 | 8,410.00 | 8,520.00 | 8,279.59 | 7,901 |
| 2025-11-26 | 8,560.00 | 8,560.00 | 8,360.00 | 8,560.00 | 8,318.47 | 8,263 |
| 2025-11-25 | 8,420.00 | 8,540.00 | 8,360.00 | 8,420.00 | 8,182.42 | 8,942 |
| 2025-11-24 | 8,550.00 | 8,550.00 | 8,310.00 | 8,420.00 | 8,182.42 | 5,323 |
| 2025-11-21 | 8,490.00 | 8,800.00 | 8,300.00 | 8,340.00 | 8,104.67 | 17,426 |
| 2025-11-20 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,289.31 | 8,395 |
| 2025-11-19 | 8,310.00 | 8,460.00 | 8,310.00 | 8,440.00 | 8,201.85 | 15,018 |
| 2025-11-18 | 8,560.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,162.98 | 14,246 |
| 2025-11-17 | 8,700.00 | 8,700.00 | 8,490.00 | 8,650.00 | 8,405.93 | 14,581 |
| 2025-11-14 | 8,710.00 | 8,730.00 | 8,620.00 | 8,650.00 | 8,405.93 | 10,458 |
| 2025-11-13 | 8,770.00 | 8,850.00 | 8,740.00 | 8,790.00 | 8,541.98 | 12,396 |
| 2025-11-12 | 8,540.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,503.10 | 33,308 |
| 2025-11-11 | 8,540.00 | 8,720.00 | 8,500.00 | 8,620.00 | 8,376.77 | 21,068 |
| 2025-11-10 | 8,280.00 | 8,630.00 | 8,280.00 | 8,540.00 | 8,299.03 | 22,053 |
| 2025-11-07 | 8,200.00 | 8,500.00 | 8,200.00 | 8,280.00 | 8,046.37 | 36,718 |
| 2025-11-06 | 8,210.00 | 8,490.00 | 8,200.00 | 8,480.00 | 8,240.72 | 20,558 |
| 2025-11-05 | 8,150.00 | 8,320.00 | 8,030.00 | 8,310.00 | 8,075.52 | 20,158 |
| 2025-11-04 | 8,130.00 | 8,290.00 | 8,130.00 | 8,160.00 | 7,929.75 | 13,312 |
| 2025-11-03 | 8,170.00 | 8,280.00 | 8,140.00 | 8,230.00 | 7,997.78 | 28,187 |
| 2025-10-31 | 8,300.00 | 8,440.00 | 7,840.00 | 8,210.00 | 7,978.34 | 32,118 |
| 2025-10-30 | 8,470.00 | 8,490.00 | 8,310.00 | 8,340.00 | 8,104.67 | 30,646 |
| 2025-10-29 | 8,520.00 | 8,620.00 | 8,440.00 | 8,470.00 | 8,231.00 | 12,697 |
| 2025-10-28 | 8,480.00 | 8,640.00 | 8,420.00 | 8,470.00 | 8,231.00 | 20,122 |
| 2025-10-27 | 8,460.00 | 8,660.00 | 8,440.00 | 8,500.00 | 8,260.16 | 17,994 |
| 2025-10-24 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,221.29 | 13,559 |
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.