See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.17▲ 2.08%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-104,385.004,385.004,280.004,310.004,098.4393,448
2022-02-094,395.004,395.004,395.004,395.004,179.260
2022-02-084,395.004,395.004,395.004,395.004,179.260
2022-02-074,395.004,470.004,265.004,395.004,179.26208,564
2022-02-044,380.004,465.004,325.004,395.004,179.26255,881
2022-02-034,160.004,420.004,155.004,340.004,126.96399,922
2022-01-284,010.004,095.003,950.004,055.003,855.95105,979
2022-01-274,135.004,250.003,980.004,005.003,808.40316,585
2022-01-264,260.004,260.004,260.004,260.004,050.880
2022-01-254,335.004,700.004,105.004,260.004,050.882,211,251
2022-01-244,300.004,445.004,260.004,280.004,069.90277,299
2022-01-234,479.504,479.504,479.504,479.504,259.610
2022-01-214,360.004,385.004,320.004,335.004,122.2080,247
2022-01-204,445.004,445.004,355.004,370.004,155.48106,801
2022-01-194,465.004,535.004,370.004,400.004,184.01249,517
2022-01-184,385.004,650.004,060.004,380.004,164.99930,539
2022-01-174,670.004,670.004,400.004,410.004,193.52192,507
2022-01-144,600.004,640.004,545.004,595.004,369.4492,353
2022-01-134,680.004,745.004,585.004,620.004,393.21132,231
2022-01-124,470.004,720.004,465.004,625.004,397.97260,680
2022-01-114,475.004,560.004,400.004,460.004,241.07256,917
2022-01-104,610.004,630.004,495.004,565.004,340.91205,895
2022-01-074,615.004,650.004,525.004,540.004,317.14159,771
2022-01-064,695.004,825.004,605.004,615.004,388.46439,081
2022-01-054,660.004,745.004,645.004,690.004,459.78248,857
2022-01-044,730.004,735.004,625.004,660.004,431.25180,772
2022-01-034,877.334,892.834,799.834,820.504,583.87338,379
2021-12-304,565.004,630.004,535.004,560.004,336.16287,871
2021-12-294,520.004,590.004,470.004,565.004,340.91282,989
2021-12-284,445.004,965.004,440.004,500.004,279.102,830,865
2021-12-274,550.004,575.004,400.004,430.004,212.54461,826
2021-12-264,727.504,727.504,727.504,727.504,495.430
2021-12-244,590.004,700.004,545.004,575.004,350.42749,237
2021-12-234,990.005,070.004,635.004,635.004,407.481,582,324
2021-12-224,780.005,350.004,515.005,030.004,783.098,954,179
2021-12-214,750.004,870.004,495.004,535.004,312.382,005,623
2021-12-204,150.005,090.004,150.004,565.004,340.918,389,198
2021-12-174,090.004,220.004,090.004,150.003,946.28119,915
2021-12-164,145.004,160.004,075.004,100.003,898.7472,129
2021-12-154,150.004,150.004,085.004,115.003,913.0095,118
2021-12-144,215.004,245.004,125.004,125.003,922.51100,680
2021-12-134,250.004,280.004,215.004,215.004,008.0977,379
2021-12-104,280.004,280.004,225.004,245.004,036.6258,690
2021-12-094,205.004,500.004,205.004,295.004,084.17353,840
2021-12-084,235.004,275.004,195.004,220.004,012.8555,536
2021-12-074,250.004,290.004,190.004,235.004,027.1178,595
2021-12-064,200.004,280.004,105.004,235.004,027.1161,488
2021-12-034,070.004,235.004,050.004,190.003,984.32119,017
2021-12-023,975.004,085.003,940.004,085.003,884.4791,354
2021-12-013,850.004,000.003,800.003,995.003,798.89127,418
2021-11-304,075.004,125.003,910.003,910.003,718.06196,408
2021-11-294,055.004,090.003,895.004,055.003,855.95199,546
2021-11-284,257.334,257.334,257.334,257.334,048.350
2021-11-264,275.004,355.004,000.004,120.003,917.76295,013
2021-11-254,340.004,380.004,290.004,335.004,122.2089,800
2021-11-244,330.004,365.004,250.004,310.004,098.43136,902
2021-11-234,425.004,445.004,325.004,325.004,112.6980,056
2021-11-224,430.004,485.004,335.004,375.004,160.24133,241
2021-11-194,430.004,485.004,390.004,465.004,245.8265,091
2021-11-184,520.004,585.004,400.004,430.004,212.54148,819
← NewerPage 21 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.