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%WTI98.32▲ 1.20%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-074,015.004,045.004,000.004,010.003,813.1655,408
2023-06-054,010.004,030.003,990.004,015.003,817.9190,637
2023-06-024,010.004,045.003,980.004,000.003,803.6582,107
2023-06-014,020.004,035.003,995.004,005.003,808.4039,979
2023-05-313,990.004,035.003,990.003,995.003,798.8994,659
2023-05-304,040.004,045.003,990.003,995.003,798.89130,471
2023-05-264,090.004,110.004,020.004,025.003,827.42101,758
2023-05-254,180.004,185.004,055.004,075.003,874.97121,385
2023-05-244,205.004,250.004,145.004,150.003,946.28104,706
2023-05-234,250.004,280.004,205.004,205.003,998.5884,967
2023-05-224,240.004,285.004,215.004,255.004,046.13111,223
2023-05-194,280.004,290.004,225.004,245.004,036.62113,484
2023-05-184,285.004,285.004,210.004,230.004,022.3688,992
2023-05-174,190.004,270.004,155.004,240.004,031.87117,009
2023-05-164,150.004,220.004,150.004,155.003,951.04136,116
2023-05-154,240.004,300.004,135.004,175.003,970.06214,202
2023-05-124,210.004,325.004,125.004,255.004,046.13231,434
2023-05-114,160.004,220.004,145.004,200.003,993.83151,059
2023-05-104,330.004,450.004,130.004,195.003,989.07642,917
2023-05-094,150.004,350.004,115.004,220.004,012.85824,988
2023-05-084,065.004,110.004,025.004,085.003,884.4795,738
2023-05-074,200.504,200.504,200.504,200.503,994.300
2023-05-044,100.004,100.003,980.004,065.003,865.46135,212
2023-05-033,980.004,105.003,980.004,010.003,813.16207,586
2023-05-023,990.004,050.003,945.004,005.003,808.40144,886
2023-05-014,123.004,123.004,123.004,123.003,920.610
2023-04-284,010.004,050.003,950.003,990.003,794.14182,115
2023-04-273,995.004,010.003,890.003,975.003,779.87291,365
2023-04-264,120.004,220.003,995.003,995.003,798.89483,774
2023-04-254,320.004,360.004,100.004,130.003,927.27525,788
2023-04-244,450.004,700.004,215.004,365.004,150.731,780,007
2023-04-234,536.334,536.334,536.334,536.334,313.650
2023-04-214,325.004,540.004,255.004,390.004,174.50501,364
2023-04-204,485.004,560.004,290.004,305.004,093.68728,907
2023-04-194,300.004,525.004,275.004,465.004,245.82294,939
2023-04-184,330.004,370.004,215.004,300.004,088.92174,295
2023-04-174,390.004,420.004,345.004,370.004,155.48135,114
2023-04-144,360.004,445.004,320.004,390.004,174.50248,994
2023-04-134,585.004,585.004,350.004,360.004,145.97347,222
2023-04-124,395.004,590.004,395.004,480.004,260.08536,654
2023-04-114,275.004,390.004,240.004,365.004,150.73178,141
2023-04-104,285.004,320.004,190.004,275.004,065.15255,125
2023-04-074,480.004,480.004,280.004,335.004,122.20304,753
2023-04-064,465.004,545.004,390.004,455.004,236.31248,580
2023-04-054,665.004,670.004,400.004,500.004,279.10530,677
2023-04-044,560.004,690.004,450.004,665.004,436.001,267,059
2023-04-034,100.004,420.004,100.004,415.004,198.27501,478
2023-03-314,180.004,180.004,085.004,135.003,932.02149,026
2023-03-304,055.004,175.004,030.004,140.003,936.77321,237
2023-03-293,945.004,040.003,945.004,030.003,832.17150,253
2023-03-283,920.003,960.003,870.003,940.003,746.5994,791
2023-03-273,910.003,915.003,795.003,855.003,665.76126,039
2023-03-243,830.003,910.003,780.003,905.003,713.31109,770
2023-03-233,820.003,900.003,785.003,790.003,603.96178,481
2023-03-223,940.003,970.003,840.003,860.003,670.52273,667
2023-03-213,950.004,000.003,915.003,925.003,732.33213,862
2023-03-204,015.004,040.003,950.003,970.003,775.12111,059
2023-03-173,940.004,045.003,920.004,010.003,813.16145,817
2023-03-163,990.004,015.003,895.003,925.003,732.33141,126
2023-03-154,020.004,095.004,015.004,015.003,817.9151,637
← NewerPage 15 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.