Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,450.00 | 6,600.00 | 5,910.00 | 5,960.00 | 5,667.43 | 1,408,762 |
| 2026-01-20 | 6,320.00 | 6,800.00 | 6,210.00 | 6,330.00 | 6,019.27 | 1,864,561 |
| 2026-01-19 | 6,600.00 | 6,610.00 | 6,250.00 | 6,310.00 | 6,000.25 | 1,045,785 |
| 2026-01-16 | 6,470.00 | 6,610.00 | 6,340.00 | 6,520.00 | 6,199.94 | 1,611,481 |
| 2026-01-15 | 7,120.00 | 7,610.00 | 6,330.00 | 6,390.00 | 6,076.33 | 4,693,186 |
| 2026-01-14 | 6,200.00 | 7,910.00 | 6,120.00 | 7,230.00 | 6,875.09 | 14,601,701 |
| 2026-01-13 | 6,540.00 | 6,540.00 | 6,090.00 | 6,200.00 | 5,895.65 | 1,060,771 |
| 2026-01-12 | 6,500.00 | 6,720.00 | 6,380.00 | 6,480.00 | 6,161.91 | 801,063 |
| 2026-01-09 | 6,520.00 | 6,830.00 | 6,370.00 | 6,450.00 | 6,133.38 | 1,200,347 |
| 2026-01-08 | 6,670.00 | 6,740.00 | 6,430.00 | 6,500.00 | 6,180.93 | 1,053,299 |
| 2026-01-07 | 6,970.00 | 7,220.00 | 6,550.00 | 6,660.00 | 6,333.07 | 1,212,418 |
| 2026-01-06 | 7,100.00 | 7,290.00 | 6,660.00 | 6,920.00 | 6,580.31 | 975,888 |
| 2026-01-05 | 7,300.00 | 7,330.00 | 6,940.00 | 7,080.00 | 6,732.45 | 925,337 |
| 2026-01-02 | 7,150.00 | 7,390.00 | 6,900.00 | 7,280.00 | 6,922.64 | 928,038 |
| 2025-12-30 | 7,820.00 | 7,930.00 | 7,110.00 | 7,180.00 | 6,827.55 | 1,572,327 |
| 2025-12-29 | 8,040.00 | 8,050.00 | 7,560.00 | 7,680.00 | 7,303.00 | 1,327,272 |
| 2025-12-26 | 8,250.00 | 8,760.00 | 7,490.00 | 7,960.00 | 7,569.26 | 2,746,431 |
| 2025-12-24 | 9,610.00 | 9,700.00 | 8,250.00 | 8,250.00 | 7,845.02 | 3,307,051 |
| 2025-12-23 | 10,510.00 | 10,950.00 | 8,510.00 | 9,810.00 | 9,328.44 | 5,183,865 |
| 2025-12-22 | 10,500.00 | 10,950.00 | 9,500.00 | 10,900.00 | 10,364.94 | 1,511,710 |
| 2025-12-19 | 11,590.00 | 12,540.00 | 9,570.00 | 10,550.00 | 10,032.12 | 1,995,950 |
| 2025-12-18 | 10,020.00 | 13,100.00 | 10,020.00 | 11,810.00 | 11,230.27 | 3,619,104 |
| 2025-12-17 | 7,950.00 | 10,430.00 | 7,950.00 | 10,430.00 | 9,918.01 | 3,373,112 |
| 2025-12-16 | 7,940.00 | 8,180.00 | 7,230.00 | 8,030.00 | 7,635.82 | 1,756,298 |
| 2025-12-15 | 8,110.00 | 8,700.00 | 7,790.00 | 7,790.00 | 7,407.60 | 1,874,795 |
| 2025-12-12 | 8,650.00 | 9,650.00 | 7,940.00 | 8,100.00 | 7,702.38 | 41,928,872 |
| 2025-12-11 | 5,800.00 | 7,720.00 | 5,750.00 | 7,720.00 | 7,341.04 | 30,014,620 |
| 2025-12-10 | 5,120.00 | 6,220.00 | 4,905.00 | 5,940.00 | 5,648.42 | 24,871,251 |
| 2025-12-09 | 5,200.00 | 5,340.00 | 5,050.00 | 5,130.00 | 4,878.18 | 2,020,981 |
| 2025-12-08 | 5,600.00 | 5,660.00 | 5,110.00 | 5,140.00 | 4,887.69 | 2,545,641 |
| 2025-12-05 | 5,600.00 | 5,920.00 | 5,330.00 | 5,540.00 | 5,268.05 | 10,356,790 |
| 2025-12-04 | 6,650.00 | 6,870.00 | 5,400.00 | 5,430.00 | 5,163.45 | 19,196,387 |
| 2025-12-03 | 4,840.00 | 6,230.00 | 4,750.00 | 6,230.00 | 5,924.18 | 10,406,317 |
| 2025-12-02 | 4,360.00 | 4,995.00 | 4,300.00 | 4,795.00 | 4,559.62 | 6,330,890 |
| 2025-12-01 | 4,410.00 | 4,585.00 | 4,355.00 | 4,380.00 | 4,164.99 | 730,819 |
| 2025-11-28 | 4,545.00 | 4,730.00 | 4,400.00 | 4,440.00 | 4,222.05 | 1,188,216 |
| 2025-11-27 | 4,805.00 | 4,920.00 | 4,515.00 | 4,515.00 | 4,293.37 | 2,947,840 |
| 2025-11-26 | 5,500.00 | 5,600.00 | 4,645.00 | 4,710.00 | 4,478.79 | 6,919,172 |
| 2025-11-25 | 4,135.00 | 4,945.00 | 4,055.00 | 4,705.00 | 4,474.04 | 8,198,290 |
| 2025-11-24 | 4,270.00 | 4,270.00 | 4,010.00 | 4,120.00 | 3,917.76 | 345,023 |
| 2025-11-21 | 4,645.00 | 4,725.00 | 4,150.00 | 4,190.00 | 3,984.32 | 836,283 |
| 2025-11-20 | 4,460.00 | 4,840.00 | 4,430.00 | 4,705.00 | 4,474.04 | 921,028 |
| 2025-11-19 | 4,495.00 | 4,590.00 | 4,365.00 | 4,455.00 | 4,236.31 | 612,589 |
| 2025-11-18 | 4,325.00 | 4,345.00 | 4,240.00 | 4,320.00 | 4,107.94 | 145,539 |
| 2025-11-17 | 4,320.00 | 4,330.00 | 4,205.00 | 4,325.00 | 4,112.69 | 115,774 |
| 2025-11-14 | 4,475.00 | 4,545.00 | 4,290.00 | 4,320.00 | 4,107.94 | 183,127 |
| 2025-11-13 | 4,450.00 | 4,670.00 | 4,390.00 | 4,480.00 | 4,260.08 | 310,424 |
| 2025-11-12 | 4,425.00 | 4,515.00 | 4,375.00 | 4,485.00 | 4,264.84 | 297,737 |
| 2025-11-11 | 4,195.00 | 4,470.00 | 4,170.00 | 4,375.00 | 4,160.24 | 398,293 |
| 2025-11-10 | 3,925.00 | 4,235.00 | 3,925.00 | 4,185.00 | 3,979.57 | 222,204 |
| 2025-11-07 | 4,010.00 | 4,010.00 | 3,880.00 | 3,920.00 | 3,727.57 | 169,882 |
| 2025-11-06 | 3,965.00 | 4,070.00 | 3,875.00 | 4,010.00 | 3,813.16 | 91,821 |
| 2025-11-05 | 3,880.00 | 3,965.00 | 3,750.00 | 3,965.00 | 3,770.36 | 340,633 |
| 2025-11-04 | 4,045.00 | 4,045.00 | 3,885.00 | 3,905.00 | 3,713.31 | 508,268 |
| 2025-11-03 | 4,010.00 | 4,095.00 | 3,980.00 | 4,005.00 | 3,808.40 | 229,471 |
| 2025-10-31 | 4,110.00 | 4,215.00 | 4,005.00 | 4,005.00 | 3,808.40 | 291,457 |
| 2025-10-30 | 4,210.00 | 4,240.00 | 4,100.00 | 4,150.00 | 3,946.28 | 199,479 |
| 2025-10-29 | 4,280.00 | 4,280.00 | 4,130.00 | 4,210.00 | 4,003.34 | 144,813 |
| 2025-10-28 | 4,150.00 | 4,360.00 | 4,150.00 | 4,280.00 | 4,069.90 | 175,144 |
| 2025-10-27 | 4,185.00 | 4,350.00 | 4,185.00 | 4,185.00 | 3,979.57 | 175,623 |
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.