Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,070.00 | 7,260.00 | 7,040.00 | 7,050.00 | 7,050.00 | 267,576 |
| 2026-04-20 | 7,240.00 | 7,290.00 | 6,680.00 | 7,070.00 | 7,070.00 | 300,639 |
| 2026-04-17 | 7,210.00 | 7,240.00 | 7,140.00 | 7,180.00 | 7,180.00 | 233,733 |
| 2026-04-16 | 7,220.00 | 7,340.00 | 7,150.00 | 7,220.00 | 7,220.00 | 265,575 |
| 2026-04-15 | 7,360.00 | 7,390.00 | 7,110.00 | 7,210.00 | 7,210.00 | 363,672 |
| 2026-04-14 | 7,500.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 381,600 |
| 2026-04-13 | 7,040.00 | 7,610.00 | 6,850.00 | 7,300.00 | 7,300.00 | 783,071 |
| 2026-04-10 | 6,950.00 | 7,200.00 | 6,880.00 | 7,040.00 | 7,040.00 | 376,726 |
| 2026-04-09 | 6,990.00 | 6,990.00 | 6,700.00 | 6,890.00 | 6,890.00 | 182,253 |
| 2026-04-08 | 6,510.00 | 7,130.00 | 6,510.00 | 6,990.00 | 6,990.00 | 589,367 |
| 2026-04-07 | 6,530.00 | 6,740.00 | 6,360.00 | 6,460.00 | 6,460.00 | 220,372 |
| 2026-04-06 | 6,650.00 | 6,710.00 | 6,500.00 | 6,510.00 | 6,510.00 | 205,443 |
| 2026-04-03 | 6,610.00 | 6,770.00 | 6,450.00 | 6,650.00 | 6,650.00 | 308,051 |
| 2026-04-02 | 6,900.00 | 6,950.00 | 6,380.00 | 6,450.00 | 6,450.00 | 575,619 |
| 2026-04-01 | 6,630.00 | 6,920.00 | 6,430.00 | 6,860.00 | 6,860.00 | 699,767 |
| 2026-03-31 | 6,640.00 | 7,300.00 | 6,410.00 | 6,630.00 | 6,630.00 | 1,679,274 |
| 2026-03-30 | 6,890.00 | 6,890.00 | 6,560.00 | 6,640.00 | 6,640.00 | 386,940 |
| 2026-03-27 | 7,170.00 | 7,190.00 | 6,930.00 | 7,130.00 | 6,780.00 | 399,065 |
| 2026-03-26 | 7,220.00 | 7,290.00 | 7,060.00 | 7,130.00 | 6,780.00 | 298,415 |
| 2026-03-25 | 7,300.00 | 7,360.00 | 7,170.00 | 7,280.00 | 6,922.64 | 251,595 |
| 2026-03-24 | 7,200.00 | 7,340.00 | 7,090.00 | 7,140.00 | 6,789.51 | 333,915 |
| 2026-03-23 | 7,560.00 | 7,620.00 | 6,860.00 | 7,080.00 | 6,732.45 | 607,503 |
| 2026-03-20 | 7,400.00 | 7,660.00 | 7,330.00 | 7,550.00 | 7,179.38 | 553,670 |
| 2026-03-19 | 7,620.00 | 7,980.00 | 7,350.00 | 7,410.00 | 7,046.26 | 1,656,604 |
| 2026-03-18 | 7,920.00 | 8,020.00 | 7,250.00 | 7,360.00 | 6,998.71 | 1,518,806 |
| 2026-03-17 | 7,960.00 | 8,250.00 | 7,790.00 | 7,960.00 | 7,569.26 | 703,982 |
| 2026-03-16 | 8,200.00 | 8,310.00 | 7,820.00 | 7,880.00 | 7,493.18 | 675,107 |
| 2026-03-13 | 8,500.00 | 8,570.00 | 8,080.00 | 8,140.00 | 7,740.42 | 1,084,615 |
| 2026-03-12 | 8,700.00 | 8,800.00 | 8,300.00 | 8,340.00 | 7,930.60 | 1,291,982 |
| 2026-03-11 | 8,140.00 | 8,960.00 | 8,140.00 | 8,520.00 | 8,101.77 | 2,029,831 |
| 2026-03-10 | 8,080.00 | 8,510.00 | 8,030.00 | 8,140.00 | 7,740.42 | 1,701,111 |
| 2026-03-09 | 8,980.00 | 9,540.00 | 8,430.00 | 8,470.00 | 8,054.22 | 5,884,464 |
| 2026-03-06 | 9,620.00 | 9,690.00 | 8,370.00 | 8,430.00 | 8,016.19 | 3,463,109 |
| 2026-03-05 | 9,100.00 | 9,700.00 | 8,200.00 | 9,200.00 | 8,748.39 | 7,448,166 |
| 2026-03-04 | 10,890.00 | 13,140.00 | 9,090.00 | 9,130.00 | 8,681.82 | 32,255,205 |
| 2026-03-03 | 9,600.00 | 10,940.00 | 9,520.00 | 10,870.00 | 10,336.41 | 15,584,938 |
| 2026-02-27 | 8,820.00 | 9,220.00 | 8,410.00 | 8,420.00 | 8,006.68 | 1,686,191 |
| 2026-02-26 | 8,960.00 | 9,070.00 | 8,700.00 | 8,750.00 | 8,320.48 | 816,495 |
| 2026-02-25 | 9,250.00 | 9,360.00 | 8,960.00 | 8,960.00 | 8,520.17 | 943,343 |
| 2026-02-24 | 9,460.00 | 9,520.00 | 9,020.00 | 9,250.00 | 8,795.93 | 1,259,300 |
| 2026-02-23 | 8,960.00 | 10,180.00 | 8,820.00 | 9,530.00 | 9,062.19 | 4,509,727 |
| 2026-02-20 | 8,700.00 | 9,200.00 | 8,620.00 | 8,850.00 | 8,415.57 | 2,726,455 |
| 2026-02-19 | 8,440.00 | 8,650.00 | 8,160.00 | 8,500.00 | 8,082.75 | 1,009,246 |
| 2026-02-13 | 8,540.00 | 8,720.00 | 8,250.00 | 8,390.00 | 7,978.15 | 744,567 |
| 2026-02-12 | 8,590.00 | 8,820.00 | 8,450.00 | 8,620.00 | 8,196.86 | 827,097 |
| 2026-02-11 | 8,810.00 | 8,920.00 | 8,530.00 | 8,560.00 | 8,139.80 | 1,038,185 |
| 2026-02-10 | 8,770.00 | 9,390.00 | 8,610.00 | 8,800.00 | 8,368.02 | 2,154,444 |
| 2026-02-09 | 8,610.00 | 9,420.00 | 8,350.00 | 8,560.00 | 8,139.80 | 3,404,612 |
| 2026-02-06 | 10,150.00 | 10,260.00 | 8,110.00 | 8,430.00 | 8,016.19 | 5,002,080 |
| 2026-02-05 | 11,740.00 | 12,300.00 | 9,430.00 | 9,800.00 | 9,318.93 | 9,663,673 |
| 2026-02-04 | 8,780.00 | 11,240.00 | 8,700.00 | 11,240.00 | 10,688.25 | 21,317,371 |
| 2026-02-03 | 8,230.00 | 9,760.00 | 7,850.00 | 8,650.00 | 8,225.39 | 11,526,082 |
| 2026-02-02 | 7,700.00 | 9,000.00 | 7,570.00 | 8,350.00 | 7,940.11 | 14,803,813 |
| 2026-01-30 | 6,730.00 | 7,920.00 | 6,510.00 | 7,350.00 | 6,989.20 | 8,408,734 |
| 2026-01-29 | 6,670.00 | 6,920.00 | 6,570.00 | 6,690.00 | 6,361.60 | 1,847,945 |
| 2026-01-28 | 6,320.00 | 6,750.00 | 6,210.00 | 6,500.00 | 6,180.93 | 1,675,390 |
| 2026-01-27 | 6,190.00 | 6,560.00 | 6,060.00 | 6,310.00 | 6,000.25 | 1,248,651 |
| 2026-01-26 | 6,230.00 | 6,250.00 | 6,000.00 | 6,100.00 | 5,800.56 | 493,742 |
| 2026-01-23 | 5,890.00 | 6,370.00 | 5,790.00 | 6,200.00 | 5,895.65 | 1,483,996 |
| 2026-01-22 | 6,000.00 | 6,080.00 | 5,850.00 | 5,880.00 | 5,591.36 | 817,307 |
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.