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%WTI99.79▲ 2.72%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,790.003,835.003,785.003,810.003,622.9750,882
2024-04-293,800.003,820.003,780.003,795.003,608.7167,632
2024-04-263,830.003,830.003,775.003,795.003,608.7163,366
2024-04-253,800.003,840.003,780.003,815.003,627.7387,542
2024-04-243,795.003,830.003,795.003,800.003,613.4682,392
2024-04-233,750.003,810.003,750.003,800.003,613.46120,191
2024-04-223,810.003,810.003,740.003,750.003,565.92236,261
2024-04-193,760.004,040.003,740.003,830.003,641.991,463,296
2024-04-183,705.003,780.003,705.003,760.003,575.43110,936
2024-04-173,785.003,790.003,720.003,755.003,570.67166,153
2024-04-163,890.003,945.003,770.003,785.003,599.20260,608
2024-04-153,920.004,050.003,840.003,855.003,665.76727,183
2024-04-123,980.003,985.003,865.003,875.003,684.78252,517
2024-04-114,050.004,060.003,955.003,980.003,784.63259,250
2024-04-093,925.004,050.003,910.004,050.003,851.19813,834
2024-04-083,875.003,950.003,850.003,890.003,699.05200,462
2024-04-053,905.003,930.003,835.003,875.003,684.78242,097
2024-04-043,850.003,850.003,795.003,835.003,646.7584,360
2024-04-033,910.003,985.003,810.003,855.003,665.76343,809
2024-04-023,760.003,885.003,755.003,870.003,680.03220,421
2024-04-013,720.003,765.003,710.003,765.003,580.1870,619
2024-03-293,735.003,770.003,730.003,730.003,546.9049,472
2024-03-283,740.003,755.003,720.003,730.003,546.9053,061
2024-03-273,740.003,755.003,730.003,740.003,556.4145,946
2024-03-263,775.003,775.003,730.003,740.003,556.4156,901
2024-03-253,735.003,780.003,710.003,760.003,575.4359,083
2024-03-223,715.003,750.003,710.003,735.003,551.6633,944
2024-03-213,705.003,730.003,685.003,725.003,542.15108,210
2024-03-203,700.003,730.003,680.003,705.003,523.13106,135
2024-03-193,795.003,825.003,680.003,700.003,518.37164,980
2024-03-183,860.003,865.003,765.003,770.003,584.94125,188
2024-03-153,850.003,880.003,810.003,860.003,670.52125,493
2024-03-143,845.003,850.003,785.003,810.003,622.97109,965
2024-03-133,780.003,810.003,765.003,810.003,622.9771,710
2024-03-123,825.003,840.003,760.003,765.003,580.18136,023
2024-03-113,840.003,845.003,760.003,825.003,637.2484,122
2024-03-083,840.004,060.003,760.003,835.003,646.75434,735
2024-03-073,800.003,800.003,720.003,730.003,546.90102,005
2024-03-063,865.003,885.003,765.003,770.003,584.94144,803
2024-03-053,880.003,925.003,835.003,860.003,670.52139,046
2024-03-043,910.003,940.003,895.003,925.003,732.33120,743
2024-02-293,890.003,930.003,850.003,930.003,737.08102,151
2024-02-283,845.003,880.003,830.003,870.003,680.0366,643
2024-02-273,870.003,915.003,820.003,845.003,656.26135,356
2024-02-263,970.003,970.003,860.003,880.003,689.54200,112
2024-02-233,950.003,995.003,920.003,965.003,770.36201,238
2024-02-223,975.003,980.003,945.003,965.003,770.3682,452
2024-02-213,915.004,000.003,885.003,975.003,779.87198,604
2024-02-204,030.004,030.003,930.003,940.003,746.59121,293
2024-02-193,940.004,010.003,935.003,995.003,798.89199,065
2024-02-184,076.504,076.504,076.504,076.503,876.390
2024-02-163,935.003,980.003,895.003,945.003,751.35150,954
2024-02-154,005.004,030.003,895.003,945.003,751.35383,954
2024-02-144,070.004,135.003,995.004,000.003,803.65344,976
2024-02-134,035.004,085.004,025.004,060.003,860.70223,335
2024-02-084,045.004,075.004,000.004,020.003,822.67276,601
2024-02-073,930.004,065.003,920.004,045.003,846.44341,594
2024-02-064,020.004,020.003,925.003,955.003,760.86300,068
2024-02-053,970.004,040.003,955.004,010.003,813.16302,854
2024-02-044,107.504,107.504,107.504,107.503,905.870
← NewerPage 11 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.