Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4,930.00 | 4,965.00 | 4,870.00 | 4,930.00 | 4,687.99 | 198,194 |
| 2022-04-25 | 5,040.00 | 5,090.00 | 4,920.00 | 4,920.00 | 4,678.49 | 319,954 |
| 2022-04-24 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | 4,952.35 | 0 |
| 2022-04-22 | 4,950.00 | 5,110.00 | 4,935.00 | 5,040.00 | 4,792.59 | 375,852 |
| 2022-04-21 | 5,040.00 | 5,050.00 | 4,895.00 | 5,020.00 | 4,773.58 | 444,353 |
| 2022-04-20 | 5,060.00 | 5,190.00 | 4,975.00 | 5,030.00 | 4,783.09 | 585,319 |
| 2022-04-19 | 5,050.00 | 5,130.00 | 4,965.00 | 5,010.00 | 4,764.07 | 442,807 |
| 2022-04-18 | 4,940.00 | 5,090.00 | 4,940.00 | 4,995.00 | 4,749.80 | 624,920 |
| 2022-04-15 | 4,885.00 | 4,965.00 | 4,870.00 | 4,920.00 | 4,678.49 | 312,948 |
| 2022-04-14 | 4,835.00 | 4,935.00 | 4,820.00 | 4,865.00 | 4,626.19 | 302,192 |
| 2022-04-13 | 4,905.00 | 4,955.00 | 4,795.00 | 4,805.00 | 4,569.13 | 504,980 |
| 2022-04-12 | 4,875.00 | 5,080.00 | 4,785.00 | 4,895.00 | 4,654.71 | 1,424,551 |
| 2022-04-11 | 4,710.00 | 4,925.00 | 4,705.00 | 4,860.00 | 4,621.43 | 720,566 |
| 2022-04-08 | 4,770.00 | 4,795.00 | 4,660.00 | 4,680.00 | 4,450.27 | 317,798 |
| 2022-04-07 | 4,630.00 | 4,890.00 | 4,605.00 | 4,770.00 | 4,535.85 | 1,592,892 |
| 2022-04-06 | 4,720.00 | 4,735.00 | 4,670.00 | 4,675.00 | 4,445.51 | 181,255 |
| 2022-04-05 | 4,760.00 | 4,775.00 | 4,670.00 | 4,690.00 | 4,459.78 | 173,781 |
| 2022-04-04 | 4,675.00 | 4,755.00 | 4,655.00 | 4,730.00 | 4,497.81 | 271,599 |
| 2022-04-01 | 4,700.00 | 4,735.00 | 4,625.00 | 4,670.00 | 4,440.76 | 258,463 |
| 2022-03-31 | 4,735.00 | 4,785.00 | 4,615.00 | 4,660.00 | 4,431.25 | 606,353 |
| 2022-03-30 | 4,650.00 | 4,650.00 | 4,535.00 | 4,570.00 | 4,345.67 | 473,204 |
| 2022-03-29 | 4,690.00 | 4,750.00 | 4,620.00 | 4,650.00 | 4,421.74 | 476,756 |
| 2022-03-28 | 4,595.00 | 4,920.00 | 4,565.00 | 4,760.00 | 4,526.34 | 2,421,352 |
| 2022-03-27 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,392.26 | 0 |
| 2022-03-25 | 4,515.00 | 4,520.00 | 4,450.00 | 4,470.00 | 4,250.58 | 235,169 |
| 2022-03-24 | 4,650.00 | 4,690.00 | 4,535.00 | 4,545.00 | 4,321.89 | 376,770 |
| 2022-03-23 | 4,580.00 | 4,655.00 | 4,480.00 | 4,565.00 | 4,340.91 | 566,324 |
| 2022-03-22 | 4,650.00 | 4,715.00 | 4,560.00 | 4,565.00 | 4,340.91 | 418,243 |
| 2022-03-21 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,250.58 | 0 |
| 2022-03-20 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 4,392.26 | 0 |
| 2022-03-18 | 4,450.00 | 4,565.00 | 4,430.00 | 4,470.00 | 4,250.58 | 262,090 |
| 2022-03-17 | 4,400.00 | 4,455.00 | 4,350.00 | 4,415.00 | 4,198.27 | 247,155 |
| 2022-03-16 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,174.50 | 0 |
| 2022-03-15 | 4,550.00 | 4,550.00 | 4,370.00 | 4,390.00 | 4,174.50 | 465,630 |
| 2022-03-14 | 4,570.00 | 4,780.00 | 4,500.00 | 4,555.00 | 4,331.40 | 1,132,442 |
| 2022-03-13 | 4,624.17 | 4,624.17 | 4,624.17 | 4,624.17 | 4,397.17 | 0 |
| 2022-03-11 | 4,735.00 | 4,735.00 | 4,450.00 | 4,475.00 | 4,255.33 | 715,464 |
| 2022-03-10 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,592.90 | 0 |
| 2022-03-09 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 4,746.00 | 0 |
| 2022-03-08 | 5,180.00 | 5,200.00 | 4,825.00 | 4,830.00 | 4,592.90 | 1,323,326 |
| 2022-03-07 | 5,120.00 | 5,210.00 | 5,010.00 | 5,100.00 | 4,849.65 | 1,328,195 |
| 2022-03-04 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 4,954.25 | 0 |
| 2022-03-03 | 4,900.00 | 5,600.00 | 4,825.00 | 5,210.00 | 4,954.25 | 10,415,371 |
| 2022-03-02 | 5,050.00 | 5,080.00 | 4,785.00 | 4,875.00 | 4,635.69 | 2,235,850 |
| 2022-03-01 | 4,861.83 | 4,861.83 | 4,861.83 | 4,861.83 | 4,623.17 | 0 |
| 2022-02-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,564.38 | 0 |
| 2022-02-27 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,716.52 | 0 |
| 2022-02-25 | 5,000.00 | 5,420.00 | 4,700.00 | 4,800.00 | 4,564.38 | 6,054,882 |
| 2022-02-24 | 4,850.00 | 5,530.00 | 4,720.00 | 5,260.00 | 5,001.80 | 19,046,615 |
| 2022-02-23 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,136.47 | 0 |
| 2022-02-22 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,136.47 | 0 |
| 2022-02-21 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,136.47 | 0 |
| 2022-02-20 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,274.35 | 0 |
| 2022-02-18 | 4,485.00 | 4,540.00 | 4,340.00 | 4,350.00 | 4,136.47 | 398,909 |
| 2022-02-17 | 4,300.00 | 4,590.00 | 4,255.00 | 4,430.00 | 4,212.54 | 776,561 |
| 2022-02-16 | 4,230.00 | 4,335.00 | 4,065.00 | 4,280.00 | 4,069.90 | 320,616 |
| 2022-02-15 | 4,625.00 | 4,640.00 | 4,355.00 | 4,360.00 | 4,145.97 | 665,122 |
| 2022-02-14 | 4,510.00 | 4,935.00 | 4,415.00 | 4,700.00 | 4,469.28 | 4,567,671 |
| 2022-02-11 | 4,255.00 | 4,325.00 | 4,200.00 | 4,300.00 | 4,088.92 | 111,484 |
| 2022-02-10 | 4,385.00 | 4,385.00 | 4,280.00 | 4,310.00 | 4,098.43 | 93,448 |
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.