See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,630.003,715.003,630.003,670.003,489.8566,009
2024-07-263,570.003,635.003,535.003,630.003,451.8162,467
2024-07-253,585.003,605.003,520.003,550.003,375.74104,371
2024-07-243,580.003,625.003,580.003,605.003,428.0483,194
2024-07-233,630.003,650.003,510.003,615.003,437.5592,024
2024-07-223,655.003,655.003,570.003,605.003,428.04171,763
2024-07-193,720.003,720.003,620.003,630.003,451.81195,028
2024-07-183,760.003,795.003,695.003,720.003,537.39185,403
2024-07-173,755.003,800.003,740.003,755.003,570.67118,463
2024-07-163,770.003,795.003,745.003,770.003,584.9463,777
2024-07-153,750.003,805.003,745.003,770.003,584.94129,455
2024-07-123,760.003,805.003,735.003,740.003,556.4182,176
2024-07-113,730.003,750.003,725.003,745.003,561.1681,529
2024-07-103,730.003,755.003,730.003,730.003,546.9068,760
2024-07-093,725.003,765.003,720.003,730.003,546.90110,685
2024-07-083,745.003,760.003,735.003,740.003,556.4158,835
2024-07-053,740.003,770.003,740.003,745.003,561.16105,483
2024-07-043,730.003,770.003,730.003,770.003,584.9455,493
2024-07-033,770.003,770.003,740.003,745.003,561.16120,041
2024-07-023,780.003,810.003,755.003,770.003,584.94141,874
2024-07-013,775.003,815.003,770.003,780.003,594.4582,440
2024-06-283,785.003,815.003,755.003,810.003,622.97113,347
2024-06-273,770.003,795.003,750.003,750.003,565.92181,041
2024-06-263,785.003,800.003,765.003,775.003,589.6988,103
2024-06-253,805.003,840.003,765.003,780.003,594.45118,938
2024-06-243,850.003,885.003,765.003,770.003,584.94313,963
2024-06-213,930.003,930.003,840.003,845.003,656.26224,040
2024-06-203,890.003,935.003,885.003,930.003,737.08105,602
2024-06-193,885.003,915.003,865.003,885.003,694.29118,425
2024-06-183,855.003,945.003,835.003,890.003,699.05162,629
2024-06-173,920.003,925.003,855.003,855.003,665.76151,699
2024-06-143,935.003,955.003,880.003,885.003,694.29185,581
2024-06-133,920.003,970.003,880.003,950.003,756.10256,850
2024-06-123,890.003,930.003,860.003,900.003,708.56206,872
2024-06-113,960.003,970.003,860.003,895.003,703.80277,811
2024-06-103,865.003,920.003,840.003,915.003,722.82235,564
2024-06-073,970.004,085.003,850.003,865.003,675.27908,217
2024-06-054,050.004,090.003,910.003,985.003,789.38794,733
2024-06-044,250.004,775.004,000.004,010.003,813.167,110,256
2024-06-033,790.004,575.003,780.004,370.004,155.4813,475,765
2024-05-313,820.003,845.003,775.003,800.003,613.46132,182
2024-05-303,900.003,930.003,810.003,810.003,622.97229,419
2024-05-293,880.004,090.003,875.003,925.003,732.33828,450
2024-05-283,850.003,885.003,845.003,865.003,675.2757,790
2024-05-273,850.003,900.003,840.003,850.003,661.0192,113
2024-05-243,895.003,900.003,850.003,850.003,661.01165,050
2024-05-233,855.003,950.003,840.003,920.003,727.57206,215
2024-05-223,920.004,200.003,825.003,855.003,665.76965,352
2024-05-213,920.003,945.003,875.003,885.003,694.29138,742
2024-05-203,880.003,925.003,880.003,905.003,713.31117,071
2024-05-173,840.003,915.003,830.003,880.003,689.54167,798
2024-05-163,865.003,900.003,835.003,840.003,651.5063,186
2024-05-143,860.003,880.003,835.003,860.003,670.5259,199
2024-05-133,895.003,900.003,830.003,850.003,661.0170,624
2024-05-103,880.003,910.003,850.003,895.003,703.80128,131
2024-05-093,840.003,890.003,840.003,860.003,670.52143,286
2024-05-083,835.003,855.003,825.003,840.003,651.5048,460
2024-05-073,860.003,875.003,800.003,850.003,661.0193,201
2024-05-033,855.003,880.003,810.003,835.003,646.75156,904
2024-05-023,815.003,835.003,795.003,795.003,608.7155,515
← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30124.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.