Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,005.00 | 4,110.00 | 3,950.00 | 4,030.00 | 4,030.00 | 152,661 |
| 2026-07-20 | 4,075.00 | 4,180.00 | 4,010.00 | 4,040.00 | 4,040.00 | 149,301 |
| 2026-07-16 | 4,210.00 | 4,240.00 | 4,070.00 | 4,070.00 | 4,070.00 | 136,602 |
| 2026-07-15 | 4,115.00 | 4,260.00 | 4,115.00 | 4,245.00 | 4,245.00 | 117,926 |
| 2026-07-14 | 4,185.00 | 4,230.00 | 4,015.00 | 4,115.00 | 4,115.00 | 164,863 |
| 2026-07-13 | 4,330.00 | 4,500.00 | 4,125.00 | 4,160.00 | 4,160.00 | 242,828 |
| 2026-07-10 | 4,125.00 | 4,350.00 | 4,125.00 | 4,260.00 | 4,260.00 | 141,164 |
| 2026-07-09 | 4,105.00 | 4,245.00 | 4,055.00 | 4,130.00 | 4,130.00 | 132,008 |
| 2026-07-08 | 4,150.00 | 4,225.00 | 4,080.00 | 4,165.00 | 4,165.00 | 170,845 |
| 2026-07-07 | 4,215.00 | 4,320.00 | 4,085.00 | 4,150.00 | 4,150.00 | 127,755 |
| 2026-07-06 | 4,285.00 | 4,390.00 | 4,160.00 | 4,300.00 | 4,300.00 | 96,949 |
| 2026-07-03 | 4,210.00 | 4,350.00 | 4,130.00 | 4,300.00 | 4,300.00 | 140,456 |
| 2026-07-02 | 4,390.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | 162,630 |
| 2026-07-01 | 4,430.00 | 4,490.00 | 4,320.00 | 4,440.00 | 4,440.00 | 155,257 |
| 2026-06-30 | 4,390.00 | 4,450.00 | 4,330.00 | 4,375.00 | 4,375.00 | 148,049 |
| 2026-06-29 | 4,150.00 | 4,465.00 | 4,150.00 | 4,440.00 | 4,440.00 | 319,647 |
| 2026-06-26 | 4,350.00 | 4,440.00 | 4,150.00 | 4,225.00 | 4,225.00 | 315,601 |
| 2026-06-25 | 4,510.00 | 4,595.00 | 4,355.00 | 4,450.00 | 4,450.00 | 202,708 |
| 2026-06-24 | 4,350.00 | 4,560.00 | 4,320.00 | 4,510.00 | 4,510.00 | 206,236 |
| 2026-06-23 | 4,600.00 | 4,935.00 | 4,410.00 | 4,430.00 | 4,430.00 | 1,139,039 |
| 2026-06-22 | 4,710.00 | 4,845.00 | 4,620.00 | 4,640.00 | 4,640.00 | 274,828 |
| 2026-06-19 | 4,905.00 | 4,910.00 | 4,665.00 | 4,795.00 | 4,795.00 | 311,741 |
| 2026-06-18 | 5,130.00 | 5,140.00 | 4,880.00 | 4,910.00 | 4,910.00 | 296,397 |
| 2026-06-17 | 5,270.00 | 5,270.00 | 5,110.00 | 5,130.00 | 5,130.00 | 157,424 |
| 2026-06-16 | 5,350.00 | 5,360.00 | 5,140.00 | 5,270.00 | 5,270.00 | 179,388 |
| 2026-06-15 | 5,310.00 | 5,460.00 | 5,220.00 | 5,270.00 | 5,270.00 | 229,016 |
| 2026-06-12 | 5,250.00 | 5,410.00 | 5,120.00 | 5,170.00 | 5,170.00 | 350,622 |
| 2026-06-11 | 5,150.00 | 5,290.00 | 5,040.00 | 5,180.00 | 5,180.00 | 173,815 |
| 2026-06-10 | 5,160.00 | 5,340.00 | 4,970.00 | 5,150.00 | 5,150.00 | 52 |
| 2026-06-09 | 5,060.00 | 5,300.00 | 5,020.00 | 5,160.00 | 5,160.00 | 343,199 |
| 2026-06-08 | 4,985.00 | 5,390.00 | 4,960.00 | 5,050.00 | 5,050.00 | 356,691 |
| 2026-06-05 | 5,640.00 | 5,900.00 | 5,210.00 | 5,220.00 | 5,220.00 | 728,985 |
| 2026-06-04 | 5,330.00 | 6,440.00 | 5,330.00 | 5,510.00 | 5,510.00 | 1,426,873 |
| 2026-06-02 | 5,520.00 | 6,070.00 | 5,360.00 | 5,380.00 | 5,380.00 | 1,648,695 |
| 2026-06-01 | 5,800.00 | 5,850.00 | 5,560.00 | 5,580.00 | 5,580.00 | 442,153 |
| 2026-05-29 | 6,080.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | 343,263 |
| 2026-05-28 | 6,130.00 | 6,260.00 | 5,950.00 | 6,030.00 | 6,030.00 | 459,809 |
| 2026-05-27 | 6,400.00 | 6,490.00 | 6,090.00 | 6,130.00 | 6,130.00 | 596,163 |
| 2026-05-26 | 6,540.00 | 6,630.00 | 6,220.00 | 6,300.00 | 6,300.00 | 528,114 |
| 2026-05-22 | 6,350.00 | 6,550.00 | 6,350.00 | 6,540.00 | 6,540.00 | 285,292 |
| 2026-05-21 | 6,230.00 | 6,610.00 | 6,230.00 | 6,300.00 | 6,300.00 | 598,796 |
| 2026-05-20 | 6,470.00 | 6,670.00 | 6,180.00 | 6,230.00 | 6,230.00 | 529,186 |
| 2026-05-19 | 6,710.00 | 6,870.00 | 6,460.00 | 6,500.00 | 6,500.00 | 704,470 |
| 2026-05-18 | 7,000.00 | 7,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | 1,524,646 |
| 2026-05-15 | 8,000.00 | 8,140.00 | 7,220.00 | 7,320.00 | 7,320.00 | 3,692,841 |
| 2026-05-14 | 7,810.00 | 8,880.00 | 7,340.00 | 8,090.00 | 8,090.00 | 11,387,852 |
| 2026-05-13 | 6,260.00 | 7,910.00 | 6,260.00 | 7,530.00 | 7,530.00 | 7,288,025 |
| 2026-05-12 | 6,540.00 | 6,680.00 | 6,330.00 | 6,380.00 | 6,380.00 | 387,029 |
| 2026-05-11 | 6,690.00 | 6,820.00 | 6,510.00 | 6,550.00 | 6,550.00 | 285,478 |
| 2026-05-08 | 6,630.00 | 6,770.00 | 6,500.00 | 6,700.00 | 6,700.00 | 249,509 |
| 2026-05-07 | 6,840.00 | 6,990.00 | 6,620.00 | 6,660.00 | 6,660.00 | 373,838 |
| 2026-05-06 | 7,170.00 | 7,180.00 | 6,790.00 | 6,800.00 | 6,800.00 | 543,453 |
| 2026-05-04 | 7,110.00 | 7,390.00 | 7,070.00 | 7,170.00 | 7,170.00 | 365,792 |
| 2026-04-30 | 7,270.00 | 7,270.00 | 7,020.00 | 7,080.00 | 7,080.00 | 257,000 |
| 2026-04-29 | 7,080.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 293,554 |
| 2026-04-28 | 7,200.00 | 7,300.00 | 7,030.00 | 7,030.00 | 7,030.00 | 338,752 |
| 2026-04-27 | 7,150.00 | 7,430.00 | 7,140.00 | 7,200.00 | 7,200.00 | 555,161 |
| 2026-04-24 | 6,880.00 | 7,100.00 | 6,840.00 | 7,060.00 | 7,060.00 | 283,412 |
| 2026-04-23 | 6,950.00 | 7,030.00 | 6,810.00 | 6,940.00 | 6,940.00 | 224,466 |
| 2026-04-22 | 7,070.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | 254,891 |
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.