Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,100.00 | 7,100.00 | 7,060.00 | 7,080.00 | 6,880.23 | 10,702 |
| 2025-04-23 | 7,100.00 | 7,100.00 | 7,040.00 | 7,070.00 | 6,870.51 | 28,695 |
| 2025-04-22 | 7,090.00 | 7,100.00 | 7,040.00 | 7,090.00 | 6,889.94 | 16,607 |
| 2025-04-21 | 7,110.00 | 7,110.00 | 7,040.00 | 7,090.00 | 6,889.94 | 18,666 |
| 2025-04-18 | 7,140.00 | 7,140.00 | 6,980.00 | 7,050.00 | 6,851.07 | 27,516 |
| 2025-04-17 | 7,120.00 | 7,180.00 | 7,070.00 | 7,070.00 | 6,870.51 | 38,842 |
| 2025-04-16 | 7,040.00 | 7,090.00 | 7,010.00 | 7,070.00 | 6,870.51 | 12,611 |
| 2025-04-15 | 7,040.00 | 7,160.00 | 7,040.00 | 7,070.00 | 6,870.51 | 25,493 |
| 2025-04-14 | 7,000.00 | 7,050.00 | 6,960.00 | 7,030.00 | 6,831.64 | 14,797 |
| 2025-04-11 | 6,890.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,753.89 | 6,233 |
| 2025-04-10 | 6,920.00 | 6,980.00 | 6,890.00 | 6,960.00 | 6,763.61 | 14,579 |
| 2025-04-09 | 6,890.00 | 6,940.00 | 6,800.00 | 6,800.00 | 6,608.13 | 14,822 |
| 2025-04-08 | 6,990.00 | 6,990.00 | 6,880.00 | 6,880.00 | 6,685.87 | 16,448 |
| 2025-04-07 | 7,020.00 | 7,020.00 | 6,850.00 | 6,890.00 | 6,695.59 | 15,054 |
| 2025-04-04 | 7,050.00 | 7,050.00 | 6,940.00 | 7,020.00 | 6,821.92 | 4,949 |
| 2025-04-03 | 6,940.00 | 7,000.00 | 6,930.00 | 7,000.00 | 6,802.48 | 4,024 |
| 2025-04-02 | 7,030.00 | 7,040.00 | 6,960.00 | 7,000.00 | 6,802.48 | 6,214 |
| 2025-04-01 | 7,040.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,792.77 | 2,660 |
| 2025-03-31 | 7,020.00 | 7,020.00 | 6,880.00 | 6,950.00 | 6,753.89 | 21,466 |
| 2025-03-28 | 7,060.00 | 7,060.00 | 6,990.00 | 7,020.00 | 6,821.92 | 7,033 |
| 2025-03-27 | 7,020.00 | 7,070.00 | 7,010.00 | 7,060.00 | 6,860.79 | 2,883 |
| 2025-03-26 | 7,060.00 | 7,080.00 | 7,010.00 | 7,030.00 | 6,831.64 | 7,235 |
| 2025-03-25 | 7,040.00 | 7,090.00 | 7,010.00 | 7,060.00 | 6,860.79 | 8,297 |
| 2025-03-24 | 7,030.00 | 7,080.00 | 7,010.00 | 7,040.00 | 6,841.35 | 6,167 |
| 2025-03-21 | 7,050.00 | 7,050.00 | 7,000.00 | 7,030.00 | 6,831.64 | 5,195 |
| 2025-03-20 | 7,090.00 | 7,090.00 | 7,020.00 | 7,050.00 | 6,851.07 | 4,080 |
| 2025-03-19 | 7,070.00 | 7,070.00 | 7,000.00 | 7,040.00 | 6,841.35 | 4,451 |
| 2025-03-18 | 7,090.00 | 7,090.00 | 7,010.00 | 7,030.00 | 6,831.64 | 3,532 |
| 2025-03-17 | 7,050.00 | 7,060.00 | 7,000.00 | 7,030.00 | 6,831.64 | 2,911 |
| 2025-03-14 | 7,020.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,802.48 | 6,384 |
| 2025-03-13 | 7,120.00 | 7,130.00 | 7,040.00 | 7,060.00 | 6,860.79 | 7,014 |
| 2025-03-12 | 7,000.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,851.07 | 5,633 |
| 2025-03-11 | 7,030.00 | 7,100.00 | 7,000.00 | 7,020.00 | 6,821.92 | 7,275 |
| 2025-03-10 | 7,090.00 | 7,130.00 | 7,040.00 | 7,100.00 | 6,899.66 | 7,035 |
| 2025-03-07 | 7,100.00 | 7,120.00 | 7,060.00 | 7,080.00 | 6,880.23 | 14,309 |
| 2025-03-06 | 7,030.00 | 7,090.00 | 7,010.00 | 7,050.00 | 6,851.07 | 14,330 |
| 2025-03-05 | 6,970.00 | 7,050.00 | 6,970.00 | 7,030.00 | 6,831.64 | 8,565 |
| 2025-03-04 | 6,960.00 | 7,040.00 | 6,960.00 | 6,970.00 | 6,773.33 | 13,703 |
| 2025-02-28 | 6,990.00 | 7,100.00 | 6,990.00 | 7,020.00 | 6,821.92 | 26,688 |
| 2025-02-27 | 7,050.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,870.51 | 8,772 |
| 2025-02-26 | 6,940.00 | 7,070.00 | 6,940.00 | 7,050.00 | 6,851.07 | 16,571 |
| 2025-02-25 | 6,980.00 | 7,000.00 | 6,920.00 | 6,990.00 | 6,792.77 | 7,626 |
| 2025-02-24 | 6,960.00 | 6,980.00 | 6,920.00 | 6,970.00 | 6,773.33 | 9,858 |
| 2025-02-21 | 6,920.00 | 6,980.00 | 6,920.00 | 6,970.00 | 6,773.33 | 8,148 |
| 2025-02-20 | 6,990.00 | 6,990.00 | 6,930.00 | 6,950.00 | 6,753.89 | 27,149 |
| 2025-02-19 | 6,960.00 | 6,980.00 | 6,930.00 | 6,980.00 | 6,783.05 | 32,415 |
| 2025-02-18 | 6,960.00 | 6,990.00 | 6,920.00 | 6,960.00 | 6,763.61 | 22,988 |
| 2025-02-17 | 7,070.00 | 7,070.00 | 6,960.00 | 6,980.00 | 6,783.05 | 19,916 |
| 2025-02-14 | 6,960.00 | 7,070.00 | 6,960.00 | 7,020.00 | 6,821.92 | 10,088 |
| 2025-02-13 | 7,000.00 | 7,050.00 | 6,970.00 | 7,000.00 | 6,802.48 | 11,636 |
| 2025-02-12 | 7,000.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,792.77 | 9,868 |
| 2025-02-11 | 6,940.00 | 7,010.00 | 6,930.00 | 6,960.00 | 6,763.61 | 9,758 |
| 2025-02-10 | 6,980.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,773.33 | 10,075 |
| 2025-02-07 | 6,970.00 | 7,000.00 | 6,950.00 | 6,980.00 | 6,783.05 | 6,924 |
| 2025-02-06 | 7,020.00 | 7,020.00 | 6,940.00 | 6,980.00 | 6,783.05 | 5,731 |
| 2025-02-05 | 6,960.00 | 7,080.00 | 6,900.00 | 6,970.00 | 6,773.33 | 11,636 |
| 2025-02-04 | 6,890.00 | 6,990.00 | 6,890.00 | 6,960.00 | 6,763.61 | 6,404 |
| 2025-02-03 | 7,000.00 | 7,020.00 | 6,880.00 | 6,890.00 | 6,695.59 | 23,818 |
| 2025-01-31 | 7,050.00 | 7,050.00 | 7,000.00 | 7,030.00 | 6,831.64 | 6,353 |
| 2025-01-24 | 7,050.00 | 7,080.00 | 7,020.00 | 7,050.00 | 6,851.07 | 3,261 |
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.