Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,185.004,190.004,095.004,185.003,979.57132,841
2025-10-234,175.004,280.004,125.004,145.003,941.53149,342
2025-10-224,120.004,170.004,060.004,170.003,965.3070,190
2025-10-214,200.004,215.004,100.004,120.003,917.76109,826
2025-10-204,110.004,170.004,065.004,170.003,965.30104,413
2025-10-174,180.004,200.004,085.004,145.003,941.53107,145
2025-10-164,120.004,220.004,120.004,180.003,974.81112,252
2025-10-154,125.004,205.004,070.004,180.003,974.8183,203
2025-10-144,135.004,165.004,050.004,120.003,917.76295,842
2025-10-134,145.004,185.004,055.004,135.003,932.02178,010
2025-10-104,395.004,405.004,140.004,185.003,979.57361,314
2025-10-064,557.004,557.004,557.004,557.004,333.30162,742
2025-10-024,510.004,515.004,370.004,405.004,188.77168,979
2025-10-014,275.004,570.004,245.004,505.004,283.86355,482
2025-09-304,245.004,315.004,170.004,270.004,060.3991,374
2025-09-294,335.004,370.004,245.004,245.004,036.62117,684
2025-09-264,305.004,365.004,095.004,335.004,122.20282,081
2025-09-254,415.004,415.004,205.004,255.004,046.13142,360
2025-09-244,375.004,485.004,272.004,415.004,198.27192,273
2025-09-234,435.004,500.004,355.004,370.004,155.48102,369
2025-09-224,570.004,620.004,400.004,435.004,217.29164,824
2025-09-194,595.004,595.004,595.004,595.004,369.440
2025-09-184,595.004,615.004,495.004,595.004,369.44142,911
2025-09-174,695.004,740.004,520.004,595.004,369.44311,067
2025-09-164,570.004,715.004,515.004,670.004,440.76861,111
2025-09-154,505.004,570.004,380.004,490.004,269.59171,010
2025-09-124,485.004,640.004,455.004,515.004,293.37284,697
2025-09-114,250.004,540.004,225.004,485.004,264.84409,143
2025-09-104,060.004,275.004,060.004,225.004,017.60203,969
2025-09-094,025.004,085.003,980.004,045.003,846.44120,835
2025-09-084,030.004,045.004,000.004,025.003,827.4248,293
2025-09-054,020.004,050.003,980.004,030.003,832.1767,943
2025-09-043,980.004,025.003,960.004,005.003,808.4067,120
2025-09-033,995.004,025.003,950.003,980.003,784.63100,758
2025-09-024,060.004,065.003,985.003,995.003,798.89109,748
2025-09-014,125.004,235.004,025.004,055.003,855.95100,480
2025-08-294,090.004,155.004,080.004,125.003,922.5178,799
2025-08-284,030.004,125.004,010.004,085.003,884.4776,728
2025-08-274,060.004,085.004,005.004,030.003,832.1796,456
2025-08-264,075.004,110.004,040.004,055.003,855.9576,917
2025-08-254,010.004,120.004,010.004,075.003,874.97127,630
2025-08-224,005.004,085.003,995.003,995.003,798.89102,188
2025-08-214,030.004,120.004,000.004,040.003,841.68130,087
2025-08-203,950.004,045.003,840.004,030.003,832.17307,544
2025-08-194,070.004,080.003,985.004,000.003,803.65208,204
2025-08-184,235.004,310.004,000.004,000.003,803.65526,820
2025-08-144,315.004,380.004,275.004,335.004,122.20169,424
2025-08-134,340.004,360.004,280.004,345.004,131.71181,703
2025-08-124,295.004,390.004,225.004,330.004,117.45280,323
2025-08-114,240.004,740.004,185.004,300.004,088.922,406,474
2025-08-084,450.004,450.004,230.004,240.004,031.87305,759
2025-08-074,570.004,570.004,425.004,450.004,231.56137,713
2025-08-064,495.004,505.004,395.004,500.004,279.10134,302
2025-08-054,400.004,470.004,380.004,430.004,212.54146,438
2025-08-044,365.004,415.004,260.004,375.004,160.24107,429
2025-08-014,450.004,450.004,300.004,325.004,112.69411,547
2025-07-314,495.004,560.004,350.004,475.004,255.33127,186
2025-07-304,550.004,550.004,250.004,445.004,226.80186,380
2025-07-294,450.004,545.004,450.004,510.004,288.61173,081
2025-07-284,670.004,670.004,470.004,510.004,288.61197,043
← NewerPage 5 of 22 · 1,287 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.