Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 5,150.00 | 5,180.00 | 5,080.00 | 5,110.00 | 4,859.16 | 369,867 |
| 2022-07-07 | 5,050.00 | 5,070.00 | 4,965.00 | 5,050.00 | 4,802.10 | 362,369 |
| 2022-07-06 | 5,350.00 | 5,480.00 | 4,965.00 | 4,965.00 | 4,721.28 | 1,876,767 |
| 2022-07-05 | 5,040.00 | 5,180.00 | 4,995.00 | 5,180.00 | 4,925.72 | 389,102 |
| 2022-07-04 | 5,030.00 | 5,200.00 | 4,930.00 | 5,040.00 | 4,792.59 | 489,370 |
| 2022-07-03 | 5,187.33 | 5,187.33 | 5,187.33 | 5,187.33 | 4,932.70 | 0 |
| 2022-07-01 | 5,200.00 | 5,240.00 | 4,955.00 | 5,020.00 | 4,773.58 | 688,190 |
| 2022-06-30 | 5,370.00 | 5,370.00 | 5,180.00 | 5,200.00 | 4,944.74 | 417,790 |
| 2022-06-29 | 5,520.00 | 5,630.00 | 5,330.00 | 5,360.00 | 5,096.89 | 692,391 |
| 2022-06-28 | 5,640.00 | 5,640.00 | 5,410.00 | 5,510.00 | 5,239.52 | 615,072 |
| 2022-06-27 | 5,230.00 | 5,610.00 | 5,230.00 | 5,540.00 | 5,268.05 | 1,042,503 |
| 2022-06-26 | 5,383.66 | 5,383.66 | 5,383.66 | 5,383.66 | 5,119.39 | 0 |
| 2022-06-24 | 5,270.00 | 5,500.00 | 5,160.00 | 5,210.00 | 4,954.25 | 1,337,408 |
| 2022-06-23 | 5,570.00 | 5,650.00 | 5,090.00 | 5,090.00 | 4,840.14 | 1,438,072 |
| 2022-06-22 | 5,770.00 | 6,090.00 | 5,500.00 | 5,690.00 | 5,410.69 | 2,949,902 |
| 2022-06-21 | 6,020.00 | 6,070.00 | 5,670.00 | 5,730.00 | 5,448.72 | 1,940,785 |
| 2022-06-20 | 6,040.00 | 6,740.00 | 5,920.00 | 6,110.00 | 5,810.07 | 13,884,216 |
| 2022-06-19 | 5,838.33 | 5,838.33 | 5,838.33 | 5,838.33 | 5,551.74 | 0 |
| 2022-06-17 | 5,480.00 | 6,110.00 | 5,360.00 | 5,650.00 | 5,372.65 | 8,734,969 |
| 2022-06-16 | 5,740.00 | 5,810.00 | 5,480.00 | 5,580.00 | 5,306.09 | 775,199 |
| 2022-06-15 | 5,750.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,353.63 | 910,231 |
| 2022-06-14 | 5,800.00 | 5,920.00 | 5,660.00 | 5,900.00 | 5,610.38 | 1,228,587 |
| 2022-06-13 | 6,180.00 | 6,380.00 | 5,910.00 | 5,980.00 | 5,686.45 | 1,550,552 |
| 2022-06-12 | 6,613.33 | 6,613.33 | 6,613.33 | 6,613.33 | 6,288.70 | 0 |
| 2022-06-10 | 6,420.00 | 6,650.00 | 6,330.00 | 6,400.00 | 6,085.83 | 1,338,766 |
| 2022-06-09 | 6,950.00 | 7,050.00 | 6,410.00 | 6,460.00 | 6,142.89 | 2,862,224 |
| 2022-06-08 | 6,720.00 | 7,340.00 | 6,630.00 | 7,120.00 | 6,770.49 | 6,539,148 |
| 2022-06-07 | 7,100.00 | 7,270.00 | 6,810.00 | 6,820.00 | 6,485.22 | 6,964,491 |
| 2022-06-03 | 6,630.00 | 7,500.00 | 6,450.00 | 6,820.00 | 6,485.22 | 23,537,118 |
| 2022-06-02 | 6,410.00 | 6,540.00 | 6,260.00 | 6,450.00 | 6,133.38 | 3,031,609 |
| 2022-06-01 | 6,489.33 | 6,489.33 | 6,489.33 | 6,489.33 | 6,170.78 | 0 |
| 2022-05-31 | 6,200.00 | 6,400.00 | 6,120.00 | 6,280.00 | 5,971.73 | 1,600,620 |
| 2022-05-30 | 6,240.00 | 6,290.00 | 6,130.00 | 6,180.00 | 5,876.63 | 756,761 |
| 2022-05-29 | 6,489.33 | 6,489.33 | 6,489.33 | 6,489.33 | 6,170.78 | 0 |
| 2022-05-27 | 6,220.00 | 6,310.00 | 6,060.00 | 6,280.00 | 5,971.73 | 1,760,162 |
| 2022-05-26 | 6,170.00 | 6,230.00 | 6,050.00 | 6,190.00 | 5,886.14 | 1,250,509 |
| 2022-05-25 | 6,230.00 | 6,310.00 | 6,120.00 | 6,160.00 | 5,857.62 | 1,386,046 |
| 2022-05-24 | 6,370.00 | 6,430.00 | 6,160.00 | 6,230.00 | 5,924.18 | 1,793,481 |
| 2022-05-23 | 6,430.00 | 6,520.00 | 6,260.00 | 6,350.00 | 6,038.29 | 2,149,819 |
| 2022-05-22 | 6,737.33 | 6,737.33 | 6,737.33 | 6,737.33 | 6,406.61 | 0 |
| 2022-05-20 | 6,720.00 | 6,740.00 | 6,370.00 | 6,520.00 | 6,199.94 | 3,753,457 |
| 2022-05-19 | 6,690.00 | 6,890.00 | 6,640.00 | 6,760.00 | 6,428.16 | 4,960,215 |
| 2022-05-18 | 6,790.00 | 7,050.00 | 6,600.00 | 6,950.00 | 6,608.84 | 17,776,990 |
| 2022-05-17 | 5,320.00 | 6,890.00 | 5,280.00 | 6,890.00 | 6,551.78 | 32,633,921 |
| 2022-05-16 | 4,970.00 | 5,740.00 | 4,970.00 | 5,300.00 | 5,039.83 | 4,761,878 |
| 2022-05-13 | 4,980.00 | 4,995.00 | 4,860.00 | 4,965.00 | 4,721.28 | 304,412 |
| 2022-05-12 | 5,120.00 | 5,190.00 | 4,900.00 | 4,925.00 | 4,683.24 | 817,579 |
| 2022-05-11 | 4,970.00 | 5,070.00 | 4,865.00 | 4,910.00 | 4,668.98 | 350,360 |
| 2022-05-10 | 4,970.00 | 4,995.00 | 4,845.00 | 4,990.00 | 4,745.05 | 685,746 |
| 2022-05-09 | 5,311.33 | 5,456.00 | 5,228.67 | 5,270.00 | 5,011.30 | 511,333 |
| 2022-05-08 | 5,332.00 | 5,332.00 | 5,332.00 | 5,332.00 | 5,070.26 | 0 |
| 2022-05-06 | 5,390.00 | 5,460.00 | 5,130.00 | 5,160.00 | 4,906.70 | 931,386 |
| 2022-05-05 | 5,497.33 | 5,497.33 | 5,497.33 | 5,497.33 | 5,227.48 | 0 |
| 2022-05-04 | 5,800.00 | 5,820.00 | 5,260.00 | 5,320.00 | 5,058.85 | 1,724,722 |
| 2022-05-03 | 5,480.00 | 5,850.00 | 5,410.00 | 5,710.00 | 5,429.71 | 3,006,826 |
| 2022-05-02 | 5,600.00 | 5,760.00 | 5,450.00 | 5,480.00 | 5,211.00 | 1,570,464 |
| 2022-05-01 | 5,662.66 | 5,662.66 | 5,662.66 | 5,662.66 | 5,384.70 | 0 |
| 2022-04-29 | 5,290.00 | 5,620.00 | 5,240.00 | 5,480.00 | 5,211.00 | 2,935,766 |
| 2022-04-28 | 5,660.00 | 5,670.00 | 5,180.00 | 5,210.00 | 4,954.25 | 3,665,746 |
| 2022-04-27 | 5,030.00 | 5,930.00 | 4,990.00 | 5,590.00 | 5,315.60 | 11,714,095 |
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.