Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,165.003,315.003,150.003,300.003,138.01245,281
2025-04-253,195.003,250.003,175.003,190.003,033.41189,375
2025-04-243,200.003,210.003,150.003,170.003,014.39105,481
2025-04-233,145.003,185.003,135.003,180.003,023.90120,868
2025-04-223,145.003,160.003,115.003,145.002,990.6280,545
2025-04-213,170.003,200.003,110.003,140.002,985.8677,265
2025-04-183,125.003,170.003,100.003,170.003,014.39108,429
2025-04-173,075.003,165.003,055.003,120.002,966.8476,419
2025-04-163,160.003,165.003,040.003,075.002,924.05114,295
2025-04-153,140.003,165.003,115.003,155.003,000.1384,377
2025-04-143,130.003,165.003,100.003,125.002,971.6069,250
2025-04-113,075.003,155.003,010.003,130.002,976.35148,778
2025-04-103,100.003,120.003,040.003,080.002,928.81131,270
2025-04-093,150.003,150.002,935.002,945.002,800.43258,105
2025-04-083,050.003,075.003,000.003,060.002,909.79177,011
2025-04-073,100.003,105.002,950.002,970.002,824.21378,782
2025-04-043,060.003,170.003,005.003,160.003,004.88206,727
2025-04-033,120.003,120.003,015.003,060.002,909.79178,538
2025-04-023,180.003,210.003,100.003,165.003,009.64126,089
2025-04-013,145.003,235.003,135.003,190.003,033.41142,384
2025-03-313,280.003,280.003,135.003,135.002,981.11176,340
2025-03-283,345.003,345.003,265.003,290.003,128.50160,047
2025-03-273,400.003,425.003,325.003,340.003,176.04184,936
2025-03-263,460.003,510.003,425.003,425.003,256.87254,701
2025-03-253,530.003,540.003,415.003,425.003,256.87125,814
2025-03-243,360.003,540.003,360.003,480.003,309.17287,006
2025-03-213,385.003,415.003,260.003,395.003,228.35220,710
2025-03-203,250.003,465.003,250.003,385.003,218.84588,687
2025-03-193,220.003,260.003,200.003,240.003,080.95139,943
2025-03-183,140.003,230.003,140.003,220.003,061.94183,929
2025-03-173,080.003,185.003,080.003,165.003,009.64255,935
2025-03-143,050.003,115.003,030.003,080.002,928.81291,464
2025-03-133,325.003,345.003,010.003,045.002,895.531,228,832
2025-03-123,325.003,360.003,300.003,330.003,166.5456,253
2025-03-113,315.003,340.003,250.003,325.003,161.7884,766
2025-03-103,355.003,380.003,320.003,345.003,180.8075,002
2025-03-073,345.003,385.003,320.003,350.003,185.5567,470
2025-03-063,360.003,380.003,320.003,345.003,180.8063,538
2025-03-053,280.003,430.003,225.003,355.003,190.31141,094
2025-03-043,300.003,300.003,190.003,270.003,109.48136,158
2025-02-283,400.003,405.003,295.003,300.003,138.01112,554
2025-02-273,435.003,435.003,350.003,400.003,233.10100,852
2025-02-263,395.003,445.003,380.003,425.003,256.8794,568
2025-02-253,485.003,495.003,370.003,400.003,233.10144,952
2025-02-243,430.003,515.003,355.003,485.003,313.93120,328
2025-02-213,350.003,550.003,350.003,445.003,275.89461,172
2025-02-203,320.003,385.003,300.003,350.003,185.55244,410
2025-02-193,290.003,330.003,275.003,300.003,138.01183,275
2025-02-183,205.003,525.003,205.003,300.003,138.011,299,018
2025-02-173,195.003,220.003,185.003,205.003,047.6780,670
2025-02-143,175.003,210.003,165.003,175.003,019.1464,612
2025-02-133,195.003,220.003,175.003,180.003,023.9079,324
2025-02-123,225.003,250.003,180.003,195.003,038.1685,743
2025-02-113,165.003,265.003,165.003,230.003,071.44128,886
2025-02-103,150.003,185.003,115.003,165.003,009.6476,300
2025-02-073,160.003,185.003,120.003,125.002,971.6099,619
2025-02-063,195.003,230.003,165.003,185.003,028.6565,817
2025-02-053,160.003,260.003,160.003,200.003,042.92101,568
2025-02-043,140.003,220.003,140.003,195.003,038.1687,218
2025-02-033,220.003,250.003,105.003,145.002,990.62205,194
← NewerPage 7 of 22 · 1,288 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.