Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,162.98 | 16,174 |
| 2025-10-22 | 8,500.00 | 8,590.00 | 8,070.00 | 8,560.00 | 8,318.47 | 16,771 |
| 2025-10-21 | 8,490.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,318.47 | 16,946 |
| 2025-10-20 | 8,350.00 | 8,620.00 | 8,220.00 | 8,470.00 | 8,231.00 | 15,485 |
| 2025-10-17 | 8,470.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,114.39 | 14,779 |
| 2025-10-16 | 8,480.00 | 8,540.00 | 8,400.00 | 8,490.00 | 8,250.44 | 17,586 |
| 2025-10-15 | 8,300.00 | 8,410.00 | 8,180.00 | 8,410.00 | 8,172.70 | 11,307 |
| 2025-10-14 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,017.21 | 10,265 |
| 2025-10-13 | 8,350.00 | 8,350.00 | 8,200.00 | 8,220.00 | 7,988.06 | 15,152 |
| 2025-10-10 | 8,300.00 | 8,430.00 | 8,250.00 | 8,350.00 | 8,114.39 | 17,852 |
| 2025-10-06 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,133.83 | 15,723 |
| 2025-10-02 | 8,470.00 | 8,470.00 | 8,290.00 | 8,350.00 | 8,114.39 | 15,723 |
| 2025-10-01 | 8,290.00 | 8,400.00 | 8,240.00 | 8,280.00 | 8,046.37 | 8,343 |
| 2025-09-30 | 8,340.00 | 8,380.00 | 8,240.00 | 8,290.00 | 8,056.08 | 21,412 |
| 2025-09-29 | 8,350.00 | 8,610.00 | 8,310.00 | 8,380.00 | 8,143.54 | 21,649 |
| 2025-09-26 | 8,500.00 | 8,500.00 | 8,340.00 | 8,410.00 | 8,172.70 | 24,760 |
| 2025-09-25 | 8,500.00 | 8,550.00 | 8,480.00 | 8,480.00 | 8,240.72 | 9,262 |
| 2025-09-24 | 8,670.00 | 8,800.00 | 8,470.00 | 8,570.00 | 8,328.18 | 28,716 |
| 2025-09-23 | 8,910.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,425.36 | 22,987 |
| 2025-09-22 | 8,990.00 | 8,990.00 | 8,720.00 | 8,750.00 | 8,503.10 | 9,415 |
| 2025-09-19 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,512.82 | 0 |
| 2025-09-18 | 8,840.00 | 8,850.00 | 8,740.00 | 8,760.00 | 8,512.82 | 12,840 |
| 2025-09-17 | 8,850.00 | 8,990.00 | 8,780.00 | 8,800.00 | 8,551.69 | 16,458 |
| 2025-09-16 | 9,050.00 | 9,100.00 | 8,870.00 | 8,890.00 | 8,639.15 | 16,773 |
| 2025-09-15 | 8,870.00 | 9,060.00 | 8,850.00 | 8,950.00 | 8,697.46 | 27,174 |
| 2025-09-12 | 8,800.00 | 8,940.00 | 8,760.00 | 8,870.00 | 8,619.72 | 28,173 |
| 2025-09-11 | 8,800.00 | 8,860.00 | 8,710.00 | 8,800.00 | 8,551.69 | 18,376 |
| 2025-09-10 | 8,660.00 | 8,890.00 | 8,650.00 | 8,800.00 | 8,551.69 | 24,402 |
| 2025-09-09 | 8,530.00 | 8,680.00 | 8,530.00 | 8,680.00 | 8,435.08 | 16,495 |
| 2025-09-08 | 8,500.00 | 8,610.00 | 8,480.00 | 8,560.00 | 8,318.47 | 28,784 |
| 2025-09-05 | 8,600.00 | 8,600.00 | 8,510.00 | 8,560.00 | 8,318.47 | 8,594 |
| 2025-09-04 | 8,560.00 | 8,610.00 | 8,540.00 | 8,600.00 | 8,357.34 | 6,615 |
| 2025-09-03 | 8,450.00 | 8,560.00 | 8,440.00 | 8,560.00 | 8,318.47 | 16,078 |
| 2025-09-02 | 8,500.00 | 8,610.00 | 8,420.00 | 8,520.00 | 8,279.59 | 12,238 |
| 2025-09-01 | 8,620.00 | 8,700.00 | 8,490.00 | 8,490.00 | 8,250.44 | 19,218 |
| 2025-08-29 | 8,730.00 | 8,850.00 | 8,610.00 | 8,680.00 | 8,435.08 | 14,530 |
| 2025-08-28 | 8,610.00 | 8,740.00 | 8,570.00 | 8,730.00 | 8,483.67 | 18,644 |
| 2025-08-27 | 8,700.00 | 8,720.00 | 8,600.00 | 8,630.00 | 8,386.49 | 19,415 |
| 2025-08-26 | 8,780.00 | 8,820.00 | 8,680.00 | 8,700.00 | 8,454.51 | 17,996 |
| 2025-08-25 | 8,640.00 | 8,810.00 | 8,640.00 | 8,780.00 | 8,532.26 | 18,244 |
| 2025-08-22 | 8,660.00 | 8,800.00 | 8,640.00 | 8,640.00 | 8,396.21 | 10,243 |
| 2025-08-21 | 8,750.00 | 8,750.00 | 8,610.00 | 8,660.00 | 8,415.64 | 6,226 |
| 2025-08-20 | 8,700.00 | 8,750.00 | 8,470.00 | 8,640.00 | 8,396.21 | 29,463 |
| 2025-08-19 | 8,800.00 | 8,820.00 | 8,690.00 | 8,790.00 | 8,541.98 | 20,963 |
| 2025-08-18 | 8,920.00 | 8,930.00 | 8,770.00 | 8,800.00 | 8,551.69 | 14,440 |
| 2025-08-14 | 9,130.00 | 9,130.00 | 8,820.00 | 8,870.00 | 8,619.72 | 16,985 |
| 2025-08-13 | 8,970.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,648.87 | 26,183 |
| 2025-08-12 | 9,150.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,707.18 | 27,681 |
| 2025-08-11 | 9,190.00 | 9,190.00 | 8,890.00 | 8,940.00 | 8,687.74 | 22,692 |
| 2025-08-08 | 9,030.00 | 9,160.00 | 9,000.00 | 9,030.00 | 8,775.20 | 20,039 |
| 2025-08-07 | 9,250.00 | 9,250.00 | 9,010.00 | 9,100.00 | 8,843.23 | 28,249 |
| 2025-08-06 | 9,150.00 | 9,200.00 | 9,010.00 | 9,150.00 | 8,891.82 | 23,911 |
| 2025-08-05 | 8,960.00 | 9,260.00 | 8,960.00 | 9,060.00 | 8,804.36 | 23,568 |
| 2025-08-04 | 9,340.00 | 9,340.00 | 8,840.00 | 9,000.00 | 8,746.05 | 30,202 |
| 2025-08-01 | 9,380.00 | 9,380.00 | 8,880.00 | 8,970.00 | 8,716.90 | 58,570 |
| 2025-07-31 | 9,360.00 | 9,390.00 | 9,160.00 | 9,290.00 | 9,027.87 | 31,341 |
| 2025-07-30 | 9,400.00 | 9,520.00 | 9,270.00 | 9,360.00 | 9,095.89 | 29,664 |
| 2025-07-29 | 9,450.00 | 9,450.00 | 9,300.00 | 9,380.00 | 9,115.33 | 23,110 |
| 2025-07-28 | 9,810.00 | 9,810.00 | 9,330.00 | 9,450.00 | 9,183.35 | 49,485 |
| 2025-07-25 | 9,710.00 | 9,850.00 | 9,620.00 | 9,630.00 | 9,358.27 | 38,491 |
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.