Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3,850.00 | 3,995.00 | 3,850.00 | 3,925.00 | 3,732.33 | 289,797 |
| 2022-09-26 | 4,180.00 | 4,220.00 | 3,925.00 | 3,940.00 | 3,746.59 | 446,402 |
| 2022-09-25 | 4,407.17 | 4,407.17 | 4,407.17 | 4,407.17 | 4,190.83 | 0 |
| 2022-09-23 | 4,370.00 | 4,385.00 | 4,235.00 | 4,265.00 | 4,055.64 | 244,304 |
| 2022-09-22 | 4,390.00 | 4,440.00 | 4,305.00 | 4,400.00 | 4,184.01 | 473,051 |
| 2022-09-21 | 4,330.00 | 4,375.00 | 4,285.00 | 4,325.00 | 4,112.69 | 299,142 |
| 2022-09-20 | 4,370.00 | 4,455.00 | 4,355.00 | 4,370.00 | 4,155.48 | 334,008 |
| 2022-09-19 | 4,580.00 | 4,580.00 | 4,350.00 | 4,370.00 | 4,155.48 | 308,739 |
| 2022-09-18 | 4,701.67 | 4,701.67 | 4,701.67 | 4,701.67 | 4,470.87 | 0 |
| 2022-09-16 | 4,685.00 | 4,720.00 | 4,545.00 | 4,550.00 | 4,326.65 | 409,113 |
| 2022-09-15 | 4,775.00 | 4,835.00 | 4,730.00 | 4,735.00 | 4,502.57 | 235,577 |
| 2022-09-14 | 4,705.00 | 4,775.00 | 4,680.00 | 4,730.00 | 4,497.81 | 265,266 |
| 2022-09-13 | 4,795.00 | 4,840.00 | 4,795.00 | 4,840.00 | 4,602.41 | 222,030 |
| 2022-09-08 | 4,845.00 | 4,885.00 | 4,740.00 | 4,770.00 | 4,535.85 | 387,230 |
| 2022-09-07 | 5,080.00 | 5,160.00 | 4,810.00 | 4,845.00 | 4,607.17 | 687,027 |
| 2022-09-06 | 5,310.00 | 5,320.00 | 5,060.00 | 5,080.00 | 4,830.63 | 1,497,933 |
| 2022-09-05 | 4,935.00 | 5,100.00 | 4,920.00 | 4,985.00 | 4,740.29 | 541,553 |
| 2022-09-02 | 5,100.00 | 5,100.00 | 4,875.00 | 4,895.00 | 4,654.71 | 460,954 |
| 2022-09-01 | 5,210.00 | 5,210.00 | 4,980.00 | 4,995.00 | 4,749.80 | 626,674 |
| 2022-08-31 | 5,150.00 | 5,290.00 | 5,150.00 | 5,210.00 | 4,954.25 | 666,939 |
| 2022-08-30 | 5,150.00 | 5,650.00 | 5,100.00 | 5,250.00 | 4,992.29 | 2,558,865 |
| 2022-08-29 | 5,140.00 | 5,260.00 | 5,070.00 | 5,070.00 | 4,821.12 | 641,841 |
| 2022-08-28 | 5,466.33 | 5,466.33 | 5,466.33 | 5,466.33 | 5,198.00 | 0 |
| 2022-08-26 | 5,190.00 | 5,330.00 | 5,180.00 | 5,290.00 | 5,030.32 | 713,131 |
| 2022-08-25 | 5,140.00 | 5,310.00 | 5,090.00 | 5,210.00 | 4,954.25 | 1,120,974 |
| 2022-08-24 | 5,100.00 | 5,170.00 | 5,060.00 | 5,070.00 | 4,821.12 | 400,971 |
| 2022-08-23 | 5,170.00 | 5,330.00 | 5,050.00 | 5,110.00 | 4,859.16 | 1,867,817 |
| 2022-08-22 | 5,050.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,707.01 | 343,723 |
| 2022-08-21 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 4,922.87 | 0 |
| 2022-08-19 | 5,060.00 | 5,120.00 | 5,010.00 | 5,010.00 | 4,764.07 | 256,022 |
| 2022-08-18 | 5,040.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,811.61 | 434,484 |
| 2022-08-17 | 5,240.00 | 5,390.00 | 5,060.00 | 5,070.00 | 4,821.12 | 1,882,316 |
| 2022-08-16 | 5,220.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,925.72 | 273,308 |
| 2022-08-12 | 5,170.00 | 5,250.00 | 5,130.00 | 5,210.00 | 4,954.25 | 435,436 |
| 2022-08-11 | 5,110.00 | 5,180.00 | 5,070.00 | 5,140.00 | 4,887.69 | 328,237 |
| 2022-08-10 | 5,080.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,830.63 | 273,568 |
| 2022-08-09 | 5,110.00 | 5,150.00 | 5,040.00 | 5,050.00 | 4,802.10 | 327,136 |
| 2022-08-08 | 5,370.00 | 5,450.00 | 5,090.00 | 5,110.00 | 4,859.16 | 2,263,876 |
| 2022-08-07 | 5,187.33 | 5,187.33 | 5,187.33 | 5,187.33 | 4,932.70 | 0 |
| 2022-08-05 | 4,980.00 | 5,060.00 | 4,960.00 | 5,020.00 | 4,773.58 | 198,839 |
| 2022-08-04 | 5,000.00 | 5,040.00 | 4,960.00 | 5,000.00 | 4,754.56 | 186,604 |
| 2022-08-03 | 4,980.00 | 5,000.00 | 4,860.00 | 4,995.00 | 4,749.80 | 265,089 |
| 2022-08-02 | 5,160.00 | 5,160.00 | 4,905.00 | 4,945.00 | 4,702.26 | 618,750 |
| 2022-08-01 | 5,220.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,925.72 | 221,182 |
| 2022-07-29 | 5,120.00 | 5,190.00 | 5,080.00 | 5,160.00 | 4,906.70 | 271,650 |
| 2022-07-28 | 5,080.00 | 5,260.00 | 5,050.00 | 5,100.00 | 4,849.65 | 486,441 |
| 2022-07-27 | 5,080.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,811.61 | 271,645 |
| 2022-07-26 | 4,975.00 | 5,070.00 | 4,920.00 | 5,070.00 | 4,821.12 | 397,444 |
| 2022-07-25 | 4,955.00 | 4,955.00 | 4,885.00 | 4,890.00 | 4,649.96 | 185,274 |
| 2022-07-22 | 5,010.00 | 5,020.00 | 4,895.00 | 4,915.00 | 4,673.73 | 319,223 |
| 2022-07-21 | 4,995.00 | 5,240.00 | 4,900.00 | 5,010.00 | 4,764.07 | 1,157,847 |
| 2022-07-20 | 4,890.00 | 4,890.00 | 4,815.00 | 4,840.00 | 4,602.41 | 209,738 |
| 2022-07-19 | 4,810.00 | 4,850.00 | 4,755.00 | 4,820.00 | 4,583.39 | 205,935 |
| 2022-07-18 | 4,615.00 | 4,795.00 | 4,615.00 | 4,795.00 | 4,559.62 | 355,864 |
| 2022-07-15 | 4,755.00 | 4,800.00 | 4,580.00 | 4,605.00 | 4,378.95 | 476,459 |
| 2022-07-14 | 4,880.00 | 4,980.00 | 4,785.00 | 4,800.00 | 4,564.38 | 372,581 |
| 2022-07-13 | 4,970.00 | 5,030.00 | 4,900.00 | 4,930.00 | 4,687.99 | 399,852 |
| 2022-07-12 | 5,260.00 | 5,300.00 | 5,010.00 | 5,050.00 | 4,802.10 | 1,030,859 |
| 2022-07-11 | 5,150.00 | 5,150.00 | 4,995.00 | 5,100.00 | 4,849.65 | 330,716 |
| 2022-07-10 | 5,280.33 | 5,280.33 | 5,280.33 | 5,280.33 | 5,021.13 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 124.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.