Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,790.00 | 7,800.00 | 7,780.00 | 7,790.00 | 7,308.43 | 6,599 |
| 2024-10-28 | 7,790.00 | 7,800.00 | 7,750.00 | 7,790.00 | 7,308.43 | 8,374 |
| 2024-10-25 | 7,840.00 | 7,900.00 | 7,700.00 | 7,790.00 | 7,308.43 | 33,051 |
| 2024-10-24 | 7,940.00 | 7,940.00 | 7,850.00 | 7,860.00 | 7,374.10 | 5,248 |
| 2024-10-23 | 7,810.00 | 7,980.00 | 7,760.00 | 7,900.00 | 7,411.63 | 13,028 |
| 2024-10-22 | 7,890.00 | 7,890.00 | 7,770.00 | 7,810.00 | 7,327.19 | 14,023 |
| 2024-10-21 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,392.86 | 4,362 |
| 2024-10-18 | 7,890.00 | 7,890.00 | 7,800.00 | 7,890.00 | 7,402.25 | 12,574 |
| 2024-10-17 | 7,950.00 | 7,950.00 | 7,880.00 | 7,890.00 | 7,402.25 | 4,427 |
| 2024-10-16 | 7,940.00 | 7,940.00 | 7,840.00 | 7,900.00 | 7,411.63 | 7,477 |
| 2024-10-15 | 7,920.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,411.63 | 7,369 |
| 2024-10-14 | 7,900.00 | 7,980.00 | 7,880.00 | 7,920.00 | 7,430.39 | 11,856 |
| 2024-10-11 | 8,010.00 | 8,020.00 | 7,910.00 | 7,970.00 | 7,477.30 | 7,894 |
| 2024-10-10 | 8,010.00 | 8,030.00 | 7,920.00 | 8,010.00 | 7,514.83 | 9,373 |
| 2024-10-08 | 7,980.00 | 8,020.00 | 7,920.00 | 8,000.00 | 7,505.45 | 6,778 |
| 2024-10-07 | 8,010.00 | 8,010.00 | 7,930.00 | 7,950.00 | 7,458.54 | 9,393 |
| 2024-10-04 | 7,980.00 | 8,080.00 | 7,930.00 | 7,940.00 | 7,449.16 | 6,307 |
| 2024-10-02 | 8,020.00 | 8,020.00 | 7,830.00 | 7,980.00 | 7,486.68 | 13,478 |
| 2024-09-30 | 8,080.00 | 8,090.00 | 8,000.00 | 8,020.00 | 7,524.21 | 6,241 |
| 2024-09-27 | 8,090.00 | 8,090.00 | 8,010.00 | 8,020.00 | 7,524.21 | 5,486 |
| 2024-09-26 | 7,980.00 | 8,050.00 | 7,950.00 | 8,050.00 | 7,552.36 | 15,234 |
| 2024-09-25 | 8,050.00 | 8,050.00 | 7,910.00 | 7,970.00 | 7,477.30 | 12,860 |
| 2024-09-24 | 7,950.00 | 7,950.00 | 7,760.00 | 7,940.00 | 7,449.16 | 7,094 |
| 2024-09-23 | 7,940.00 | 7,950.00 | 7,870.00 | 7,880.00 | 7,392.86 | 5,893 |
| 2024-09-20 | 7,850.00 | 7,910.00 | 7,850.00 | 7,890.00 | 7,402.25 | 4,227 |
| 2024-09-19 | 7,870.00 | 7,870.00 | 7,620.00 | 7,850.00 | 7,364.72 | 8,901 |
| 2024-09-13 | 7,910.00 | 7,910.00 | 7,750.00 | 7,780.00 | 7,299.05 | 9,594 |
| 2024-09-12 | 7,850.00 | 7,850.00 | 7,720.00 | 7,830.00 | 7,345.96 | 5,210 |
| 2024-09-11 | 7,690.00 | 7,800.00 | 7,690.00 | 7,750.00 | 7,270.90 | 3,901 |
| 2024-09-10 | 7,850.00 | 7,850.00 | 7,610.00 | 7,800.00 | 7,317.81 | 11,128 |
| 2024-09-09 | 7,680.00 | 7,800.00 | 7,610.00 | 7,730.00 | 7,252.14 | 15,524 |
| 2024-09-06 | 7,790.00 | 7,850.00 | 7,720.00 | 7,720.00 | 7,242.76 | 6,798 |
| 2024-09-05 | 7,990.00 | 7,990.00 | 7,780.00 | 7,820.00 | 7,336.57 | 10,415 |
| 2024-09-04 | 7,990.00 | 7,990.00 | 7,800.00 | 7,860.00 | 7,374.10 | 23,528 |
| 2024-09-03 | 8,110.00 | 8,110.00 | 7,990.00 | 8,000.00 | 7,505.45 | 6,426 |
| 2024-09-02 | 8,150.00 | 8,150.00 | 7,970.00 | 8,080.00 | 7,580.50 | 5,671 |
| 2024-08-30 | 8,050.00 | 8,190.00 | 8,000.00 | 8,080.00 | 7,580.50 | 2,288 |
| 2024-08-29 | 8,050.00 | 8,050.00 | 7,960.00 | 8,050.00 | 7,552.36 | 7,316 |
| 2024-08-28 | 8,140.00 | 8,250.00 | 8,030.00 | 8,050.00 | 7,552.36 | 11,107 |
| 2024-08-27 | 8,130.00 | 8,250.00 | 8,120.00 | 8,140.00 | 7,636.79 | 3,570 |
| 2024-08-26 | 8,180.00 | 8,270.00 | 8,130.00 | 8,130.00 | 7,627.41 | 6,214 |
| 2024-08-23 | 8,180.00 | 8,300.00 | 8,130.00 | 8,180.00 | 7,674.32 | 4,403 |
| 2024-08-22 | 8,180.00 | 8,280.00 | 8,120.00 | 8,180.00 | 7,674.32 | 8,480 |
| 2024-08-21 | 8,330.00 | 8,330.00 | 8,200.00 | 8,220.00 | 7,711.85 | 6,673 |
| 2024-08-20 | 8,270.00 | 8,270.00 | 8,200.00 | 8,260.00 | 7,749.37 | 6,385 |
| 2024-08-19 | 8,330.00 | 8,330.00 | 8,170.00 | 8,220.00 | 7,711.85 | 6,120 |
| 2024-08-16 | 8,210.00 | 8,350.00 | 8,210.00 | 8,270.00 | 7,758.76 | 10,953 |
| 2024-08-14 | 8,200.00 | 8,270.00 | 8,110.00 | 8,230.00 | 7,721.23 | 12,294 |
| 2024-08-13 | 8,000.00 | 8,410.00 | 8,000.00 | 8,190.00 | 7,683.70 | 34,233 |
| 2024-08-12 | 8,130.00 | 8,130.00 | 7,980.00 | 8,070.00 | 7,571.12 | 16,354 |
| 2024-08-09 | 7,910.00 | 8,120.00 | 7,910.00 | 7,940.00 | 7,449.16 | 8,649 |
| 2024-08-08 | 7,850.00 | 8,030.00 | 7,850.00 | 7,950.00 | 7,458.54 | 14,342 |
| 2024-08-07 | 8,010.00 | 8,110.00 | 7,910.00 | 7,960.00 | 7,467.92 | 26,353 |
| 2024-08-06 | 7,660.00 | 8,130.00 | 7,650.00 | 8,030.00 | 7,533.59 | 25,895 |
| 2024-08-05 | 8,390.00 | 8,390.00 | 7,500.00 | 7,730.00 | 7,252.14 | 72,412 |
| 2024-08-02 | 8,540.00 | 8,540.00 | 8,370.00 | 8,400.00 | 7,880.72 | 15,799 |
| 2024-08-01 | 8,370.00 | 8,570.00 | 8,370.00 | 8,540.00 | 8,012.06 | 9,095 |
| 2024-07-31 | 8,350.00 | 8,740.00 | 8,320.00 | 8,440.00 | 7,918.25 | 30,370 |
| 2024-07-30 | 8,430.00 | 8,430.00 | 8,340.00 | 8,380.00 | 7,861.96 | 14,842 |
| 2024-07-29 | 8,370.00 | 8,420.00 | 8,370.00 | 8,410.00 | 7,890.10 | 8,759 |
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.