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%WTI99.43▲ 2.35%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-144,095.004,145.003,965.003,965.003,770.36155,751
2023-03-134,180.004,180.004,055.004,110.003,908.25138,766
2023-03-104,240.004,290.004,190.004,200.003,993.83151,023
2023-03-094,300.004,350.004,260.004,295.004,084.17126,565
2023-03-084,255.004,340.004,240.004,305.004,093.68136,637
2023-03-074,255.004,290.004,225.004,280.004,069.9096,715
2023-03-064,240.004,310.004,205.004,255.004,046.13184,613
2023-03-034,225.004,225.004,165.004,200.003,993.8360,155
2023-03-024,160.004,210.004,145.004,190.003,984.3283,449
2023-02-284,160.004,215.004,150.004,160.003,955.7966,018
2023-02-274,240.004,240.004,155.004,160.003,955.79100,973
2023-02-264,386.504,386.504,386.504,386.504,171.170
2023-02-244,155.004,265.004,150.004,245.004,036.62663
2023-02-234,120.004,180.004,090.004,150.003,946.28145
2023-02-224,120.004,150.004,080.004,120.003,917.76428
2023-02-214,085.004,150.004,085.004,145.003,941.532,102
2023-02-204,070.004,120.004,060.004,115.003,913.002,468
2023-02-194,236.674,236.674,236.674,236.674,028.700
2023-02-174,045.004,130.004,045.004,100.003,898.7494,087
2023-02-164,085.004,120.004,045.004,090.003,889.23134,033
2023-02-154,190.004,190.004,060.004,060.003,860.70156
2023-02-144,210.004,260.004,175.004,190.003,984.32219
2023-02-134,200.004,250.004,195.004,200.003,993.8369,340
2023-02-124,340.004,340.004,340.004,340.004,126.960
2023-02-104,290.004,310.004,150.004,205.003,998.5810,318
2023-02-094,265.004,305.004,240.004,295.004,084.172,927
2023-02-084,225.004,300.004,215.004,275.004,065.15198
2023-02-074,180.004,240.004,180.004,225.004,017.6057,519
2023-02-064,235.004,285.004,160.004,195.003,989.071,352
2023-02-034,305.004,345.004,230.004,280.004,069.902,943
2023-02-024,330.004,350.004,295.004,295.004,084.17466
2023-02-014,320.004,370.004,275.004,295.004,084.171,187
2023-01-314,250.004,370.004,160.004,320.004,107.942,563
2023-01-304,370.004,435.004,205.004,210.004,003.342,050
2023-01-294,489.834,489.834,489.834,489.834,269.430
2023-01-274,435.004,440.004,315.004,345.004,131.712,527
2023-01-264,175.004,515.004,170.004,410.004,193.5218,076
2023-01-254,140.004,240.004,130.004,210.004,003.3484,703
2023-01-244,283.174,283.174,283.174,283.174,072.910
2023-01-204,145.004,150.004,090.004,145.003,941.5367,045
2023-01-194,195.004,195.004,075.004,100.003,898.7478,621
2023-01-184,245.004,245.004,130.004,170.003,965.3084,910
2023-01-174,215.004,285.004,175.004,245.004,036.62155,549
2023-01-164,220.004,220.004,135.004,155.003,951.0463,254
2023-01-134,180.004,210.003,950.004,180.003,974.8191,847
2023-01-124,250.004,250.004,135.004,180.003,974.81107,409
2023-01-114,180.004,210.004,130.004,180.003,974.8181,182
2023-01-104,145.004,190.004,130.004,145.003,941.5399,999
2023-01-094,010.004,180.004,010.004,125.003,922.51189,629
2023-01-063,880.004,050.003,870.004,010.003,813.16162,490
2023-01-053,875.003,950.003,855.003,875.003,684.78109,893
2023-01-043,740.003,865.003,720.003,840.003,651.50173,136
2023-01-033,765.003,810.003,670.003,735.003,551.66250,671
2023-01-023,890.003,910.003,705.003,745.003,561.16152,822
2022-12-293,915.003,960.003,850.003,850.003,661.01124,924
2022-12-283,870.003,975.003,855.003,975.003,779.87114,396
2022-12-273,815.003,915.003,815.003,875.003,684.78180,067
2022-12-263,955.003,995.003,845.003,850.003,661.01168,147
2022-12-234,120.004,120.003,930.003,950.003,756.10289,949
2022-12-224,045.004,145.004,040.004,095.003,893.98132,902
← NewerPage 16 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.