Daesung Holdin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,660.00 | 6,860.00 | 6,660.00 | 6,840.00 | 6,840.00 | 42,632 |
| 2026-10-16 | 6,780.00 | 6,900.00 | 6,745.00 | 6,790.00 | 6,790.00 | 21,766 |
| 2026-10-15 | 6,860.00 | 6,860.00 | 6,660.00 | 6,780.00 | 6,780.00 | 42,421 |
| 2026-10-14 | 6,770.00 | 6,900.00 | 6,770.00 | 6,890.00 | 6,890.00 | 4,416 |
| 2026-10-13 | 6,900.00 | 6,900.00 | 6,710.00 | 6,800.00 | 6,800.00 | 34,243 |
| 2026-10-12 | 6,870.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,870.00 | 21,725 |
| 2026-10-08 | 6,920.00 | 6,920.00 | 6,860.00 | 6,870.00 | 6,870.00 | 5,986 |
| 2026-10-07 | 6,870.00 | 6,910.00 | 6,870.00 | 6,870.00 | 6,870.00 | 8,775 |
| 2026-10-06 | 6,890.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | 7,022 |
| 2026-10-02 | 6,930.00 | 6,930.00 | 6,830.00 | 6,840.00 | 6,840.00 | 10,611 |
| 2026-10-01 | 6,920.00 | 6,920.00 | 6,830.00 | 6,920.00 | 6,920.00 | 12,641 |
| 2026-09-30 | 6,990.00 | 6,990.00 | 6,870.00 | 6,890.00 | 6,890.00 | 4,823 |
| 2026-09-29 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 2,126 |
| 2026-09-28 | 6,950.00 | 7,000.00 | 6,890.00 | 6,940.00 | 6,940.00 | 2,153 |
| 2026-09-23 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 8,712 |
| 2026-09-22 | 7,030.00 | 7,060.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1,568 |
| 2026-09-21 | 7,020.00 | 7,030.00 | 6,930.00 | 7,030.00 | 7,030.00 | 7,664 |
| 2026-09-18 | 7,060.00 | 7,060.00 | 6,950.00 | 7,030.00 | 7,030.00 | 11,968 |
| 2026-09-17 | 6,930.00 | 7,010.00 | 6,870.00 | 7,000.00 | 7,000.00 | 54,717 |
| 2026-09-16 | 7,080.00 | 7,080.00 | 6,900.00 | 6,930.00 | 6,930.00 | 19,077 |
| 2026-09-15 | 7,040.00 | 7,080.00 | 7,000.00 | 7,030.00 | 7,030.00 | 8,434 |
| 2026-09-14 | 7,050.00 | 7,100.00 | 7,030.00 | 7,080.00 | 7,080.00 | 10,627 |
| 2026-09-11 | 7,100.00 | 7,120.00 | 6,970.00 | 7,110.00 | 7,110.00 | 10,545 |
| 2026-09-10 | 6,970.00 | 7,040.00 | 6,920.00 | 7,040.00 | 7,040.00 | 14,265 |
| 2026-09-09 | 6,990.00 | 6,990.00 | 6,940.00 | 6,980.00 | 6,980.00 | 12,072 |
| 2026-09-08 | 6,950.00 | 6,960.00 | 6,870.00 | 6,960.00 | 6,960.00 | 17,207 |
| 2026-09-07 | 6,940.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,900.00 | 9,065 |
| 2026-09-04 | 7,020.00 | 7,020.00 | 6,730.00 | 6,870.00 | 6,870.00 | 21,945 |
| 2026-09-03 | 7,050.00 | 7,050.00 | 6,880.00 | 6,990.00 | 6,990.00 | 14,263 |
| 2026-09-02 | 7,060.00 | 7,060.00 | 6,940.00 | 6,990.00 | 6,990.00 | 4,187 |
| 2026-09-01 | 7,040.00 | 7,050.00 | 6,940.00 | 7,040.00 | 7,040.00 | 5,861 |
| 2026-08-31 | 7,020.00 | 7,050.00 | 6,940.00 | 7,050.00 | 7,050.00 | 7,540 |
| 2026-08-28 | 6,940.00 | 7,040.00 | 6,900.00 | 7,030.00 | 7,030.00 | 24,268 |
| 2026-08-27 | 6,940.00 | 6,990.00 | 6,930.00 | 6,990.00 | 6,990.00 | 2,717 |
| 2026-08-26 | 7,000.00 | 7,000.00 | 6,880.00 | 6,990.00 | 6,990.00 | 10,799 |
| 2026-08-25 | 7,010.00 | 7,010.00 | 6,820.00 | 6,990.00 | 6,990.00 | 12,567 |
| 2026-08-24 | 7,020.00 | 7,070.00 | 6,820.00 | 6,970.00 | 6,970.00 | 17,599 |
| 2026-08-21 | 6,960.00 | 6,980.00 | 6,800.00 | 6,980.00 | 6,980.00 | 10,357 |
| 2026-08-20 | 6,930.00 | 7,020.00 | 6,850.00 | 7,020.00 | 7,020.00 | 12,292 |
| 2026-08-19 | 7,040.00 | 7,040.00 | 6,780.00 | 6,950.00 | 6,950.00 | 22,725 |
| 2026-08-18 | 7,070.00 | 7,100.00 | 6,670.00 | 7,090.00 | 7,090.00 | 45,500 |
| 2026-08-14 | 7,070.00 | 7,070.00 | 6,960.00 | 7,070.00 | 7,070.00 | 10,033 |
| 2026-08-13 | 7,150.00 | 7,150.00 | 6,930.00 | 7,080.00 | 7,080.00 | 27,624 |
| 2026-08-12 | 7,060.00 | 7,130.00 | 6,970.00 | 7,070.00 | 7,070.00 | 19,868 |
| 2026-08-11 | 7,040.00 | 7,090.00 | 7,020.00 | 7,060.00 | 7,060.00 | 9,034 |
| 2026-08-10 | 6,910.00 | 7,040.00 | 6,910.00 | 7,040.00 | 7,040.00 | 4,677 |
| 2026-08-07 | 6,940.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | 9,457 |
| 2026-08-06 | 6,930.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | 6,438 |
| 2026-08-05 | 6,890.00 | 6,950.00 | 6,860.00 | 6,930.00 | 6,930.00 | 24,384 |
| 2026-08-04 | 6,750.00 | 6,970.00 | 6,750.00 | 6,890.00 | 6,890.00 | 18,191 |
| 2026-08-03 | 6,910.00 | 6,980.00 | 6,720.00 | 6,890.00 | 6,890.00 | 33,155 |
| 2026-07-31 | 6,780.00 | 6,970.00 | 6,700.00 | 6,840.00 | 6,840.00 | 18,158 |
| 2026-07-30 | 6,850.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,780.00 | 8,516 |
| 2026-07-29 | 6,870.00 | 6,970.00 | 6,610.00 | 6,780.00 | 6,780.00 | 35,016 |
| 2026-07-28 | 7,000.00 | 7,000.00 | 6,760.00 | 6,870.00 | 6,870.00 | 31,736 |
| 2026-07-27 | 6,930.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 15,261 |
| 2026-07-24 | 6,890.00 | 7,080.00 | 6,780.00 | 6,930.00 | 6,930.00 | 38,139 |
| 2026-07-23 | 6,680.00 | 6,830.00 | 6,670.00 | 6,830.00 | 6,830.00 | 8,667 |
| 2026-07-22 | 6,820.00 | 6,820.00 | 6,650.00 | 6,680.00 | 6,680.00 | 8,718 |
| 2026-07-21 | 6,710.00 | 6,740.00 | 6,550.00 | 6,740.00 | 6,740.00 | 8,907 |
Page 1 of 2 · 61 trading daysOlder →
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.