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%WTI99.40▲ 2.32%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-163,580.003,595.003,555.003,585.003,409.02145,026
2023-11-153,575.003,600.003,510.003,585.003,409.02307,338
2023-11-143,610.003,630.003,545.003,565.003,390.00215,124
2023-11-133,600.003,635.003,515.003,550.003,375.74447,861
2023-11-103,530.003,650.003,470.003,550.003,375.74337,486
2023-11-093,500.003,555.003,465.003,520.003,347.21353,091
2023-11-083,615.003,680.003,505.003,520.003,347.21860,616
2023-11-073,755.003,770.003,630.003,640.003,461.32707,281
2023-11-063,720.003,795.003,620.003,795.003,608.711,475,362
2023-11-053,916.333,916.333,916.333,916.333,724.090
2023-11-033,800.003,865.003,730.003,790.003,603.96571,416
2023-11-023,755.003,825.003,670.003,825.003,637.241,339,391
2023-11-013,890.004,065.003,805.003,830.003,641.991,787,236
2023-10-313,755.003,925.003,705.003,780.003,594.451,548,784
2023-10-303,635.003,940.003,590.003,895.003,703.803,932,657
2023-10-293,720.003,720.003,720.003,720.003,537.390
2023-10-273,635.003,710.003,485.003,600.003,423.281,394,990
2023-10-263,730.003,780.003,520.003,665.003,485.092,438,438
2023-10-253,740.003,830.003,650.003,665.003,485.091,395,348
2023-10-243,930.003,970.003,665.003,800.003,613.462,568,861
2023-10-234,310.004,385.004,015.004,030.003,832.173,087,871
2023-10-224,588.004,588.004,588.004,588.004,362.780
2023-10-204,590.004,800.004,210.004,440.004,222.0512,249,345
2023-10-193,990.005,000.003,965.004,865.004,626.1935,543,555
2023-10-183,960.004,025.003,750.003,855.003,665.762,155,245
2023-10-173,895.004,155.003,700.003,950.003,756.102,514,048
2023-10-163,900.004,295.003,620.003,875.003,684.789,950,959
2023-10-133,585.003,835.003,485.003,620.003,442.301,998,522
2023-10-123,600.003,650.003,520.003,525.003,351.96506,513
2023-10-113,610.003,825.003,510.003,650.003,470.831,112,970
2023-10-103,660.003,955.003,550.003,775.003,589.694,971,597
2023-10-063,410.003,460.003,410.003,430.003,261.6391,487
2023-10-053,600.003,600.003,405.003,410.003,242.61213,188
2023-10-043,635.003,670.003,420.003,540.003,366.2375,554
2023-10-033,797.503,797.503,797.503,797.503,611.090
2023-09-273,610.003,685.003,570.003,675.003,494.60112,025
2023-09-263,690.003,690.003,575.003,575.003,399.51149,878
2023-09-253,760.003,800.003,655.003,680.003,499.36156,987
2023-09-223,605.003,825.003,605.003,785.003,599.20407,861
2023-09-213,705.003,730.003,600.003,635.003,456.56203,285
2023-09-203,775.003,785.003,725.003,740.003,556.4137,214
2023-09-193,795.003,820.003,750.003,750.003,565.9281,227
2023-09-183,820.003,835.003,765.003,785.003,599.2056,795
2023-09-173,937.003,937.003,937.003,937.003,743.740
2023-09-153,820.003,910.003,805.003,810.003,622.97189,845
2023-09-143,760.003,810.003,735.003,780.003,594.4584,144
2023-09-133,865.003,920.003,755.003,755.003,570.67297,885
2023-09-123,810.003,865.003,765.003,850.003,661.01198,596
2023-09-113,870.003,875.003,805.003,805.003,618.22154,226
2023-09-103,999.003,999.003,999.003,999.003,802.700
2023-09-083,855.004,020.003,810.003,870.003,680.03548,104
2023-09-073,705.003,855.003,660.003,800.003,613.46463,957
2023-09-063,765.004,050.003,680.003,680.003,499.36627,957
2023-09-053,670.003,705.003,645.003,675.003,494.6099,026
2023-09-043,715.003,715.003,640.003,680.003,499.36153,598
2023-09-013,715.003,730.003,680.003,700.003,518.3760,753
2023-08-313,705.003,730.003,670.003,695.003,513.6277,205
2023-08-303,730.003,745.003,680.003,695.003,513.6297,822
2023-08-293,715.003,745.003,695.003,720.003,537.3974,488
2023-08-283,680.003,745.003,655.003,730.003,546.9087,520
← NewerPage 13 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.