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%WTI99.89▲ 2.82%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-253,640.003,675.003,615.003,645.003,466.0755,887
2023-08-243,645.003,745.003,625.003,655.003,475.5863,101
2023-08-233,725.003,725.003,600.003,640.003,461.32144,490
2023-08-223,725.003,735.003,690.003,700.003,518.3744,605
2023-08-213,740.003,780.003,710.003,715.003,532.6466,359
2023-08-203,864.673,864.673,864.673,864.673,674.960
2023-08-183,775.003,775.003,700.003,740.003,556.41109,801
2023-08-173,860.003,875.003,745.003,780.003,594.45109,155
2023-08-163,910.003,940.003,820.003,860.003,670.52105,861
2023-08-143,990.004,010.003,920.003,960.003,765.6194,210
2023-08-113,940.004,000.003,900.003,940.003,746.5968,245
2023-08-103,955.003,985.003,850.003,980.003,784.63188,714
2023-08-093,855.003,900.003,835.003,855.003,665.7639,117
2023-08-083,865.003,930.003,830.003,860.003,670.5271,068
2023-08-073,915.003,940.003,840.003,850.003,661.01117,509
2023-08-064,035.174,035.174,035.174,035.173,837.090
2023-08-043,890.003,945.003,875.003,905.003,713.3128,413
2023-08-033,855.003,895.003,820.003,890.003,699.0568,601
2023-08-023,910.003,970.003,845.003,880.003,689.54151,533
2023-08-013,940.003,990.003,925.003,945.003,751.3599,781
2023-07-313,915.003,995.003,900.003,945.003,751.3566,604
2023-07-283,805.003,925.003,805.003,915.003,722.82139,565
2023-07-273,605.003,915.003,605.003,835.003,646.75159,790
2023-07-263,810.003,835.003,630.003,655.003,475.58309,802
2023-07-253,880.003,890.003,800.003,810.003,622.97199,254
2023-07-243,995.003,995.003,860.003,900.003,708.56298,156
2023-07-213,995.004,040.003,965.003,995.003,798.89136,498
2023-07-204,025.004,035.003,965.003,995.003,798.89160,378
2023-07-194,050.004,120.004,000.004,060.003,860.70185,275
2023-07-184,175.004,210.004,010.004,015.003,817.91277,071
2023-07-174,195.004,200.004,140.004,140.003,936.77123,330
2023-07-144,110.004,195.004,080.004,190.003,984.32241,542
2023-07-134,170.004,210.004,100.004,105.003,903.49247,425
2023-07-124,150.004,200.004,140.004,170.003,965.30188,329
2023-07-114,190.004,235.004,130.004,135.003,932.02235,314
2023-07-104,245.004,295.004,175.004,190.003,984.32368,999
2023-07-094,391.674,391.674,391.674,391.674,176.090
2023-07-074,110.004,300.004,055.004,250.004,041.371,184,703
2023-07-064,080.004,380.004,000.004,080.003,879.723,205,569
2023-07-054,030.004,070.004,005.004,025.003,827.42129,902
2023-07-044,000.004,070.003,970.004,040.003,841.68202,189
2023-07-033,980.004,050.003,980.003,985.003,789.38125,421
2023-06-304,000.004,005.003,935.003,975.003,779.8787,197
2023-06-294,080.004,100.003,965.003,980.003,784.63253,147
2023-06-284,050.004,105.004,050.004,075.003,874.97200,033
2023-06-274,050.004,080.004,020.004,050.003,851.19201,428
2023-06-264,085.004,145.004,020.004,040.003,841.68486,123
2023-06-254,164.334,164.334,164.334,164.333,959.910
2023-06-234,060.004,670.003,950.004,030.003,832.175,985,548
2023-06-224,065.004,095.004,035.004,035.003,836.9367,507
2023-06-214,065.004,100.004,030.004,060.003,860.7065,436
2023-06-204,080.004,095.004,035.004,060.003,860.70107,444
2023-06-193,980.004,095.003,945.004,080.003,879.72211,877
2023-06-163,895.003,945.003,875.003,930.003,737.0850,081
2023-06-153,920.003,955.003,855.003,880.003,689.54115,976
2023-06-143,985.003,990.003,915.003,930.003,737.08154,020
2023-06-133,980.004,000.003,970.003,985.003,789.3870,052
2023-06-124,025.004,025.003,970.003,980.003,784.6369,228
2023-06-094,010.004,010.003,980.003,990.003,794.1481,667
2023-06-084,010.004,030.003,980.004,000.003,803.6585,225
← NewerPage 14 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.