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%WTI99.64▲ 2.56%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-024,030.004,035.003,885.003,975.003,779.87455,088
2024-02-013,850.004,030.003,845.004,015.003,817.91800,750
2024-01-313,815.003,885.003,760.003,875.003,684.78667,661
2024-01-303,750.003,850.003,700.003,820.003,632.48616,829
2024-01-293,720.003,790.003,685.003,780.003,594.45725,907
2024-01-263,610.003,695.003,605.003,665.003,485.09239,552
2024-01-253,665.003,665.003,560.003,595.003,418.53287,430
2024-01-243,725.003,740.003,650.003,650.003,470.83285,707
2024-01-233,690.003,750.003,690.003,715.003,532.64286,985
2024-01-223,675.003,755.003,660.003,705.003,523.13344,744
2024-01-213,833.673,833.673,833.673,833.673,645.480
2024-01-193,705.003,760.003,680.003,710.003,527.88424,573
2024-01-183,670.003,750.003,630.003,690.003,508.86420,630
2024-01-173,710.003,845.003,670.003,680.003,499.361,244,014
2024-01-163,815.003,890.003,700.003,745.003,561.161,243,762
2024-01-153,680.003,805.003,660.003,805.003,618.22107,573
2024-01-143,797.503,797.503,797.503,797.503,611.090
2024-01-123,685.003,730.003,660.003,675.003,494.60925,866
2024-01-113,635.003,655.003,610.003,625.003,447.05234,397
2024-01-103,640.003,700.003,615.003,630.003,451.81550,599
2024-01-093,575.003,690.003,565.003,620.003,442.30667,528
2024-01-083,625.003,625.003,570.003,570.003,394.75291,405
2024-01-073,714.833,714.833,714.833,714.833,532.480
2024-01-053,660.003,690.003,575.003,595.003,418.531,042,825
2024-01-043,615.003,965.003,600.003,710.003,527.885,908,327
2024-01-033,590.003,590.003,555.003,575.003,399.51162,873
2024-01-023,570.003,595.003,550.003,580.003,404.26143,715
2023-12-283,580.003,630.003,535.003,580.003,404.26442,360
2023-12-273,495.003,530.003,490.003,525.003,351.96158,667
2023-12-263,510.003,600.003,485.003,495.003,323.44249,172
2023-12-253,632.173,632.173,632.173,632.173,453.870
2023-12-223,540.003,540.003,510.003,515.003,342.45152,324
2023-12-213,560.003,585.003,515.003,515.003,342.45308,552
2023-12-203,550.003,580.003,545.003,580.003,404.26173,846
2023-12-193,600.003,600.003,535.003,550.003,375.74223,273
2023-12-183,590.003,600.003,555.003,580.003,404.26149,081
2023-12-173,699.333,699.333,699.333,699.333,517.740
2023-12-153,525.003,610.003,525.003,580.003,404.26301,278
2023-12-143,535.003,570.003,510.003,520.003,347.21210,898
2023-12-133,560.003,585.003,520.003,525.003,351.96245,629
2023-12-123,625.003,625.003,560.003,575.003,399.51390,289
2023-12-113,650.003,665.003,600.003,620.003,442.30264,401
2023-12-083,635.003,660.003,615.003,640.003,461.32258,772
2023-12-073,635.003,675.003,610.003,640.003,461.32195,240
2023-12-063,625.003,660.003,605.003,635.003,456.56281,861
2023-12-053,615.003,650.003,590.003,610.003,432.79364,893
2023-12-043,550.003,680.003,530.003,630.003,451.81567,467
2023-12-033,663.173,663.173,663.173,663.173,483.350
2023-12-013,550.003,595.003,530.003,545.003,370.98442,189
2023-11-303,600.003,605.003,545.003,545.003,370.98527,458
2023-11-294,005.004,145.003,540.003,540.003,366.236,325,064
2023-11-283,455.003,475.003,420.003,470.003,299.66393,032
2023-11-273,475.003,475.003,435.003,455.003,285.40245,114
2023-11-243,465.003,495.003,460.003,470.003,299.66132,400
2023-11-233,475.003,500.003,455.003,465.003,294.91238,357
2023-11-223,520.003,520.003,470.003,480.003,309.17210,751
2023-11-213,530.003,580.003,500.003,515.003,342.45284,926
2023-11-203,485.003,565.003,475.003,520.003,347.21251,791
2023-11-193,585.673,585.673,585.673,585.673,409.650
2023-11-173,555.003,565.003,455.003,470.003,299.66457,981
← NewerPage 12 of 22 · 1,288 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.