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%WTI98.56▲ 1.45%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-214,005.004,085.004,000.004,040.003,841.68183,324
2022-12-204,015.004,045.003,985.004,025.003,827.42157,436
2022-12-194,050.004,060.003,995.004,025.003,827.42199,674
2022-12-164,060.004,100.004,005.004,050.003,851.19144,224
2022-12-154,180.004,210.004,095.004,100.003,898.74132,074
2022-12-144,160.004,205.004,145.004,180.003,974.81105,491
2022-12-134,145.004,245.004,140.004,160.003,955.79150,099
2022-12-124,150.004,190.004,100.004,145.003,941.53266,078
2022-12-094,015.004,180.003,990.004,135.003,932.02365,751
2022-12-084,125.004,125.003,990.004,000.003,803.65198,760
2022-12-074,140.004,150.004,050.004,100.003,898.74117,908
2022-12-064,210.004,290.004,135.004,140.003,936.77233,927
2022-12-054,365.004,390.004,290.004,290.004,079.41125,747
2022-12-024,440.004,480.004,325.004,330.004,117.45234,009
2022-12-014,390.004,405.004,350.004,370.004,155.48174,832
2022-11-304,250.004,390.004,250.004,360.004,145.97287,633
2022-11-294,175.004,270.004,170.004,250.004,041.3768,329
2022-11-284,315.004,315.004,215.004,215.004,008.09142,247
2022-11-274,458.834,458.834,458.834,458.834,239.960
2022-11-254,325.004,345.004,270.004,315.004,103.18171,687
2022-11-244,445.004,445.004,245.004,325.004,112.69279,531
2022-11-234,275.004,340.004,230.004,285.004,074.66218,583
2022-11-224,165.004,280.004,165.004,245.004,036.62118,197
2022-11-214,215.004,260.004,135.004,165.003,960.55115,078
2022-11-184,330.004,330.004,210.004,215.004,008.09101,092
2022-11-174,340.004,385.004,240.004,295.004,084.17216,796
2022-11-164,345.004,385.004,290.004,340.004,126.96128,844
2022-11-154,315.004,360.004,270.004,305.004,093.68152,430
2022-11-144,185.004,310.004,170.004,300.004,088.92273,372
2022-11-114,230.004,230.004,135.004,155.003,951.04158,958
2022-11-104,140.004,175.004,100.004,120.003,917.76121,826
2022-11-094,145.004,205.004,135.004,190.003,984.32183,894
2022-11-084,155.004,200.004,135.004,150.003,946.28190,764
2022-11-074,085.004,160.004,075.004,130.003,927.27195,013
2022-11-044,095.004,130.004,055.004,060.003,860.70141,846
2022-11-034,075.004,100.004,045.004,090.003,889.23110,663
2022-11-024,090.004,175.004,050.004,100.003,898.74288,496
2022-11-014,140.004,140.004,055.004,085.003,884.47193,013
2022-10-314,085.004,170.003,990.004,085.003,884.47416,801
2022-10-284,050.004,100.003,975.003,975.003,779.87295,486
2022-10-273,915.004,365.003,915.004,085.003,884.472,964,825
2022-10-263,955.003,990.003,890.003,890.003,699.05148,745
2022-10-254,040.004,070.003,955.003,965.003,770.36132,071
2022-10-243,975.004,090.003,975.004,010.003,813.16141,257
2022-10-214,060.004,060.003,950.003,955.003,760.86238,330
2022-10-204,150.004,220.004,040.004,060.003,860.70290,869
2022-10-194,465.004,615.004,130.004,140.003,936.771,602,872
2022-10-184,055.004,115.004,045.004,090.003,889.2398,366
2022-10-173,905.004,030.003,885.004,030.003,832.1765,053
2022-10-143,900.004,060.003,900.003,990.003,794.14167,450
2022-10-134,025.004,025.003,845.003,850.003,661.01206,657
2022-10-123,975.004,060.003,950.004,025.003,827.42216,440
2022-10-114,220.004,220.003,805.004,040.003,841.68214,910
2022-10-074,220.004,270.004,165.004,230.004,022.36160,856
2022-10-064,195.004,320.004,195.004,240.004,031.87269,747
2022-10-054,140.004,270.004,085.004,100.003,898.74299,839
2022-10-044,100.004,115.004,030.004,080.003,879.72146,189
2022-09-303,970.004,130.003,930.004,015.003,817.91304,813
2022-09-293,870.004,180.003,870.003,960.003,765.61524,064
2022-09-283,925.004,050.003,745.003,825.003,637.24344,714
← NewerPage 17 of 22 · 1,282 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.