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
2025-07-254,595.004,695.004,580.004,645.004,416.98131,176
2025-07-244,905.004,915.004,485.004,610.004,383.70933,443
2025-07-235,010.005,010.004,845.004,915.004,673.73332,941
2025-07-224,965.004,985.004,815.004,965.004,721.28405,304
2025-07-214,950.004,985.004,830.004,945.004,702.26300,733
2025-07-185,070.005,130.004,875.004,950.004,707.01547,278
2025-07-175,220.005,260.004,995.005,070.004,821.12495,705
2025-07-165,510.005,520.005,080.005,200.004,944.741,007,302
2025-07-156,040.006,040.005,440.005,480.005,211.001,288,112
2025-07-146,150.006,250.005,800.005,960.005,667.43753,871
2025-07-115,700.006,100.005,640.005,930.005,638.911,246,184
2025-07-105,280.006,000.005,160.005,700.005,420.202,771,168
2025-07-095,040.005,530.004,850.005,300.005,039.834,341,531
2025-07-084,460.004,665.004,440.004,615.004,388.46302,530
2025-07-074,550.004,550.004,385.004,460.004,241.07123,998
2025-07-044,550.004,645.004,375.004,565.004,340.91142,831
2025-07-034,525.004,625.004,500.004,540.004,317.14179,249
2025-07-024,510.004,530.004,345.004,500.004,279.10183,975
2025-07-014,250.004,500.004,235.004,445.004,226.80282,477
2025-06-304,110.004,310.004,095.004,250.004,041.37203,226
2025-06-274,150.004,175.004,095.004,115.003,913.00101,167
2025-06-264,180.004,180.004,040.004,165.003,960.55199,987
2025-06-254,190.004,220.004,105.004,190.003,984.32282,093
2025-06-244,120.004,215.004,095.004,160.003,955.79335,623
2025-06-234,340.004,400.004,175.004,210.004,003.34777,931
2025-06-204,270.004,270.004,130.004,145.003,941.53340,958
2025-06-194,200.004,300.004,200.004,265.004,055.64138,424
2025-06-184,270.004,275.004,185.004,200.003,993.83168,502
2025-06-174,305.004,365.004,110.004,205.003,998.58456,101
2025-06-164,500.004,615.004,280.004,330.004,117.45675,037
2025-06-134,490.004,770.004,385.004,445.004,226.801,681,370
2025-06-124,510.004,650.004,375.004,400.004,184.01368,383
2025-06-114,220.004,370.004,215.004,365.004,150.73292,953
2025-06-104,400.004,465.004,180.004,220.004,012.85431,417
2025-06-094,160.004,465.004,150.004,385.004,169.75570,701
2025-06-054,110.004,165.004,060.004,095.003,893.98364,867
2025-06-043,830.004,150.003,765.004,065.003,865.46998,784
2025-06-023,570.003,805.003,535.003,745.003,561.16536,249
2025-05-303,415.003,645.003,395.003,565.003,390.00416,210
2025-05-293,515.003,560.003,200.003,410.003,242.61385,198
2025-05-283,420.003,420.003,420.003,420.003,252.120
2025-05-273,420.003,420.003,420.003,420.003,252.120
2025-05-263,420.003,420.003,420.003,420.003,252.120
2025-05-233,420.003,420.003,420.003,420.003,252.120
2025-05-223,420.003,420.003,420.003,420.003,252.120
2025-05-213,420.003,420.003,420.003,420.003,252.120
2025-05-203,420.003,420.003,420.003,420.003,252.120
2025-05-193,420.003,420.003,420.003,420.003,252.120
2025-05-163,420.003,420.003,420.003,420.003,252.120
2025-05-153,420.003,420.003,420.003,420.003,252.120
2025-05-143,420.003,420.003,420.003,420.003,252.120
2025-05-133,420.003,420.003,420.003,420.003,252.120
2025-05-123,420.003,420.003,420.003,420.003,252.120
2025-05-093,420.003,420.003,420.003,420.003,252.120
2025-05-083,420.003,420.003,420.003,420.003,252.120
2025-05-073,420.003,420.003,420.003,420.003,252.120
2025-05-023,420.003,420.003,420.003,420.003,252.120
2025-04-303,400.003,445.003,350.003,420.003,252.12266,714
2025-04-293,305.003,425.003,280.003,370.003,204.57215,631
2025-04-283,165.003,315.003,150.003,300.003,138.01245,281
← NewerPage 6 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.