Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,080.00 | 7,080.00 | 7,010.00 | 7,050.00 | 6,851.07 | 6,314 |
| 2025-01-22 | 7,050.00 | 7,090.00 | 7,050.00 | 7,080.00 | 6,880.23 | 9,405 |
| 2025-01-21 | 7,150.00 | 7,150.00 | 7,060.00 | 7,090.00 | 6,889.94 | 5,776 |
| 2025-01-20 | 7,110.00 | 7,120.00 | 7,070.00 | 7,090.00 | 6,889.94 | 5,305 |
| 2025-01-17 | 7,150.00 | 7,150.00 | 7,040.00 | 7,110.00 | 6,909.38 | 7,299 |
| 2025-01-16 | 7,100.00 | 7,150.00 | 7,070.00 | 7,110.00 | 6,909.38 | 4,216 |
| 2025-01-15 | 7,130.00 | 7,130.00 | 7,060.00 | 7,070.00 | 6,870.51 | 4,562 |
| 2025-01-14 | 7,060.00 | 7,140.00 | 7,050.00 | 7,140.00 | 6,938.53 | 5,128 |
| 2025-01-13 | 7,150.00 | 7,150.00 | 7,070.00 | 7,140.00 | 6,938.53 | 6,943 |
| 2025-01-10 | 7,050.00 | 7,170.00 | 7,050.00 | 7,130.00 | 6,928.81 | 9,628 |
| 2025-01-09 | 7,160.00 | 7,180.00 | 7,110.00 | 7,150.00 | 6,948.25 | 5,674 |
| 2025-01-08 | 7,110.00 | 7,200.00 | 7,090.00 | 7,140.00 | 6,938.53 | 31,342 |
| 2025-01-07 | 7,100.00 | 7,150.00 | 7,060.00 | 7,110.00 | 6,909.38 | 7,754 |
| 2025-01-06 | 7,200.00 | 7,210.00 | 7,070.00 | 7,080.00 | 6,880.23 | 6,182 |
| 2025-01-03 | 6,980.00 | 7,090.00 | 6,970.00 | 7,040.00 | 6,841.35 | 8,040 |
| 2025-01-02 | 7,010.00 | 7,040.00 | 6,960.00 | 6,990.00 | 6,792.77 | 10,966 |
| 2024-12-30 | 7,000.00 | 7,100.00 | 6,990.00 | 7,030.00 | 6,831.64 | 6,222 |
| 2024-12-27 | 7,100.00 | 7,120.00 | 7,010.00 | 7,050.00 | 6,851.07 | 11,984 |
| 2024-12-26 | 7,290.00 | 7,300.00 | 7,230.00 | 7,230.00 | 6,783.05 | 8,887 |
| 2024-12-24 | 7,250.00 | 7,280.00 | 7,230.00 | 7,260.00 | 6,811.19 | 6,554 |
| 2024-12-23 | 7,270.00 | 7,300.00 | 7,110.00 | 7,230.00 | 6,783.05 | 6,737 |
| 2024-12-20 | 7,270.00 | 7,280.00 | 7,190.00 | 7,280.00 | 6,829.96 | 3,646 |
| 2024-12-19 | 7,300.00 | 7,300.00 | 7,210.00 | 7,290.00 | 6,839.34 | 4,559 |
| 2024-12-18 | 7,300.00 | 7,310.00 | 7,230.00 | 7,310.00 | 6,858.10 | 3,584 |
| 2024-12-17 | 7,260.00 | 7,320.00 | 7,200.00 | 7,270.00 | 6,820.57 | 6,478 |
| 2024-12-16 | 7,140.00 | 7,300.00 | 7,140.00 | 7,260.00 | 6,811.19 | 16,573 |
| 2024-12-13 | 7,080.00 | 7,190.00 | 7,080.00 | 7,180.00 | 6,736.14 | 10,870 |
| 2024-12-12 | 7,040.00 | 7,130.00 | 7,010.00 | 7,110.00 | 6,670.47 | 10,279 |
| 2024-12-11 | 6,950.00 | 7,020.00 | 6,950.00 | 7,020.00 | 6,586.03 | 12,343 |
| 2024-12-10 | 6,780.00 | 6,960.00 | 6,770.00 | 6,950.00 | 6,520.36 | 22,078 |
| 2024-12-09 | 6,940.00 | 6,940.00 | 6,780.00 | 6,780.00 | 6,360.87 | 36,509 |
| 2024-12-06 | 7,020.00 | 7,160.00 | 6,900.00 | 6,900.00 | 6,473.45 | 21,193 |
| 2024-12-05 | 7,310.00 | 7,310.00 | 7,110.00 | 7,150.00 | 6,707.99 | 3,399 |
| 2024-12-04 | 7,110.00 | 7,260.00 | 7,100.00 | 7,210.00 | 6,764.28 | 22,713 |
| 2024-12-03 | 7,300.00 | 7,320.00 | 7,230.00 | 7,250.00 | 6,801.81 | 6,343 |
| 2024-12-02 | 7,340.00 | 7,340.00 | 7,230.00 | 7,250.00 | 6,801.81 | 4,227 |
| 2024-11-29 | 7,370.00 | 7,370.00 | 7,280.00 | 7,300.00 | 6,848.72 | 6,289 |
| 2024-11-28 | 7,360.00 | 7,390.00 | 7,220.00 | 7,370.00 | 6,914.39 | 5,181 |
| 2024-11-27 | 7,300.00 | 7,360.00 | 7,250.00 | 7,310.00 | 6,858.10 | 9,736 |
| 2024-11-26 | 7,210.00 | 7,320.00 | 7,210.00 | 7,300.00 | 6,848.72 | 11,010 |
| 2024-11-25 | 7,200.00 | 7,300.00 | 7,190.00 | 7,250.00 | 6,801.81 | 13,403 |
| 2024-11-22 | 7,260.00 | 7,260.00 | 7,190.00 | 7,200.00 | 6,754.90 | 8,854 |
| 2024-11-21 | 7,150.00 | 7,230.00 | 7,110.00 | 7,200.00 | 6,754.90 | 8,358 |
| 2024-11-20 | 7,220.00 | 7,220.00 | 7,150.00 | 7,190.00 | 6,745.52 | 7,259 |
| 2024-11-19 | 7,150.00 | 7,210.00 | 7,140.00 | 7,180.00 | 6,736.14 | 7,205 |
| 2024-11-18 | 7,090.00 | 7,240.00 | 7,060.00 | 7,150.00 | 6,707.99 | 11,172 |
| 2024-11-15 | 7,050.00 | 7,150.00 | 6,980.00 | 7,080.00 | 6,642.32 | 11,330 |
| 2024-11-14 | 7,330.00 | 7,340.00 | 7,040.00 | 7,130.00 | 6,689.23 | 16,112 |
| 2024-11-13 | 7,400.00 | 7,400.00 | 7,160.00 | 7,200.00 | 6,754.90 | 12,909 |
| 2024-11-12 | 7,510.00 | 7,510.00 | 7,280.00 | 7,310.00 | 6,858.10 | 26,737 |
| 2024-11-11 | 7,660.00 | 7,720.00 | 7,500.00 | 7,510.00 | 7,045.74 | 23,394 |
| 2024-11-08 | 7,820.00 | 7,820.00 | 7,570.00 | 7,650.00 | 7,177.08 | 25,795 |
| 2024-11-07 | 7,750.00 | 7,800.00 | 7,700.00 | 7,760.00 | 7,280.28 | 6,982 |
| 2024-11-06 | 7,820.00 | 7,820.00 | 7,730.00 | 7,750.00 | 7,270.90 | 10,861 |
| 2024-11-05 | 7,790.00 | 7,820.00 | 7,750.00 | 7,820.00 | 7,336.57 | 3,803 |
| 2024-11-04 | 7,760.00 | 7,800.00 | 7,750.00 | 7,770.00 | 7,289.67 | 12,194 |
| 2024-11-01 | 7,820.00 | 7,820.00 | 7,710.00 | 7,770.00 | 7,289.67 | 1,591 |
| 2024-10-31 | 7,800.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,261.52 | 6,662 |
| 2024-10-30 | 7,790.00 | 7,850.00 | 7,790.00 | 7,800.00 | 7,317.81 | 4,186 |
| 2024-10-29 | 7,790.00 | 7,800.00 | 7,780.00 | 7,790.00 | 7,308.43 | 6,599 |
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.