Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,870.00 | 9,990.00 | 9,650.00 | 9,710.00 | 9,436.02 | 41,795 |
| 2025-07-23 | 10,000.00 | 10,050.00 | 9,750.00 | 9,830.00 | 9,552.63 | 50,018 |
| 2025-07-22 | 10,100.00 | 10,190.00 | 9,930.00 | 10,000.00 | 9,717.83 | 59,821 |
| 2025-07-21 | 10,020.00 | 10,260.00 | 10,020.00 | 10,110.00 | 9,824.73 | 21,674 |
| 2025-07-18 | 10,300.00 | 10,390.00 | 10,010.00 | 10,100.00 | 9,815.01 | 50,666 |
| 2025-07-17 | 10,400.00 | 10,470.00 | 10,150.00 | 10,300.00 | 10,009.37 | 49,016 |
| 2025-07-16 | 10,630.00 | 10,650.00 | 10,320.00 | 10,430.00 | 10,135.70 | 53,622 |
| 2025-07-15 | 10,900.00 | 10,900.00 | 10,580.00 | 10,630.00 | 10,330.06 | 36,863 |
| 2025-07-14 | 11,070.00 | 11,100.00 | 10,360.00 | 10,900.00 | 10,592.44 | 64,344 |
| 2025-07-11 | 10,880.00 | 11,210.00 | 10,700.00 | 11,060.00 | 10,747.92 | 135,501 |
| 2025-07-10 | 10,640.00 | 10,900.00 | 10,370.00 | 10,880.00 | 10,573.00 | 126,727 |
| 2025-07-09 | 10,280.00 | 10,510.00 | 10,160.00 | 10,490.00 | 10,194.01 | 45,405 |
| 2025-07-08 | 9,950.00 | 10,210.00 | 9,950.00 | 10,190.00 | 9,902.47 | 24,749 |
| 2025-07-07 | 9,890.00 | 10,130.00 | 9,890.00 | 9,950.00 | 9,669.24 | 23,924 |
| 2025-07-04 | 10,270.00 | 10,380.00 | 9,980.00 | 9,980.00 | 9,698.40 | 59,695 |
| 2025-07-03 | 10,450.00 | 10,500.00 | 10,140.00 | 10,270.00 | 9,980.21 | 47,826 |
| 2025-07-02 | 10,570.00 | 10,620.00 | 10,220.00 | 10,450.00 | 10,155.14 | 67,614 |
| 2025-07-01 | 9,510.00 | 10,720.00 | 9,510.00 | 10,540.00 | 10,242.60 | 197,789 |
| 2025-06-30 | 9,540.00 | 9,650.00 | 9,410.00 | 9,510.00 | 9,241.66 | 38,141 |
| 2025-06-27 | 9,830.00 | 9,990.00 | 9,540.00 | 9,540.00 | 9,270.81 | 57,074 |
| 2025-06-26 | 9,990.00 | 10,000.00 | 9,760.00 | 9,900.00 | 9,620.65 | 46,843 |
| 2025-06-25 | 9,990.00 | 10,040.00 | 9,890.00 | 9,990.00 | 9,708.12 | 42,177 |
| 2025-06-24 | 9,930.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,708.12 | 56,124 |
| 2025-06-23 | 10,300.00 | 10,410.00 | 9,780.00 | 9,820.00 | 9,542.91 | 128,261 |
| 2025-06-20 | 10,200.00 | 10,300.00 | 10,010.00 | 10,040.00 | 9,756.70 | 85,218 |
| 2025-06-19 | 10,600.00 | 10,600.00 | 10,000.00 | 10,200.00 | 9,912.19 | 88,948 |
| 2025-06-18 | 11,000.00 | 11,090.00 | 10,400.00 | 10,450.00 | 10,155.14 | 104,380 |
| 2025-06-17 | 11,160.00 | 11,260.00 | 10,650.00 | 10,990.00 | 10,679.90 | 133,600 |
| 2025-06-16 | 10,470.00 | 11,150.00 | 10,470.00 | 11,120.00 | 10,806.23 | 214,064 |
| 2025-06-13 | 10,400.00 | 10,490.00 | 10,170.00 | 10,420.00 | 10,125.98 | 110,524 |
| 2025-06-12 | 10,050.00 | 10,450.00 | 9,800.00 | 10,370.00 | 10,077.39 | 143,111 |
| 2025-06-11 | 9,770.00 | 10,060.00 | 9,630.00 | 10,040.00 | 9,756.70 | 79,299 |
| 2025-06-10 | 9,640.00 | 10,040.00 | 9,530.00 | 9,770.00 | 9,494.32 | 241,453 |
| 2025-06-09 | 9,440.00 | 9,640.00 | 9,410.00 | 9,590.00 | 9,319.40 | 98,988 |
| 2025-06-05 | 9,280.00 | 9,340.00 | 9,030.00 | 9,320.00 | 9,057.02 | 76,236 |
| 2025-06-04 | 9,070.00 | 9,350.00 | 9,050.00 | 9,300.00 | 9,037.58 | 101,854 |
| 2025-06-02 | 8,740.00 | 9,010.00 | 8,650.00 | 9,000.00 | 8,746.05 | 97,876 |
| 2025-05-30 | 8,470.00 | 8,850.00 | 8,470.00 | 8,740.00 | 8,493.39 | 135,205 |
| 2025-05-29 | 8,250.00 | 8,410.00 | 7,890.00 | 8,390.00 | 8,153.26 | 78,555 |
| 2025-05-28 | 8,250.00 | 8,270.00 | 8,170.00 | 8,200.00 | 7,968.62 | 26,029 |
| 2025-05-27 | 8,200.00 | 8,230.00 | 8,150.00 | 8,190.00 | 7,958.91 | 35,787 |
| 2025-05-26 | 8,070.00 | 8,180.00 | 8,060.00 | 8,170.00 | 7,939.47 | 36,953 |
| 2025-05-23 | 8,020.00 | 8,140.00 | 7,920.00 | 8,070.00 | 7,842.29 | 17,436 |
| 2025-05-22 | 7,970.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,754.83 | 12,038 |
| 2025-05-21 | 8,070.00 | 8,110.00 | 7,940.00 | 7,970.00 | 7,745.11 | 27,718 |
| 2025-05-20 | 8,110.00 | 8,170.00 | 8,010.00 | 8,130.00 | 7,900.60 | 35,172 |
| 2025-05-19 | 7,900.00 | 8,180.00 | 7,780.00 | 8,120.00 | 7,890.88 | 104,127 |
| 2025-05-16 | 7,590.00 | 7,920.00 | 7,580.00 | 7,890.00 | 7,667.37 | 80,411 |
| 2025-05-15 | 7,540.00 | 7,570.00 | 7,470.00 | 7,570.00 | 7,356.40 | 10,799 |
| 2025-05-14 | 7,460.00 | 7,500.00 | 7,410.00 | 7,490.00 | 7,278.66 | 25,302 |
| 2025-05-13 | 7,400.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,239.79 | 10,685 |
| 2025-05-12 | 7,380.00 | 7,470.00 | 7,370.00 | 7,460.00 | 7,249.50 | 25,423 |
| 2025-05-09 | 7,440.00 | 7,470.00 | 7,370.00 | 7,450.00 | 7,239.79 | 10,317 |
| 2025-05-08 | 7,460.00 | 7,490.00 | 7,320.00 | 7,440.00 | 7,230.07 | 15,702 |
| 2025-05-07 | 7,560.00 | 7,580.00 | 7,310.00 | 7,370.00 | 7,162.04 | 35,917 |
| 2025-05-02 | 7,440.00 | 7,650.00 | 7,430.00 | 7,540.00 | 7,327.25 | 64,655 |
| 2025-04-30 | 7,400.00 | 7,470.00 | 7,290.00 | 7,400.00 | 7,191.20 | 24,207 |
| 2025-04-29 | 7,200.00 | 7,420.00 | 7,200.00 | 7,400.00 | 7,191.20 | 41,900 |
| 2025-04-28 | 7,120.00 | 7,220.00 | 7,120.00 | 7,200.00 | 6,996.84 | 20,437 |
| 2025-04-25 | 7,080.00 | 7,140.00 | 7,080.00 | 7,120.00 | 6,919.10 | 14,983 |
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.