See inside every stock. Pro
WatchlistPro
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%WTI98.59▲ 1.48%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,210.003,235.003,170.003,180.003,023.90104,189
2025-01-243,210.003,245.003,210.003,225.003,066.6981,863
2025-01-233,370.003,390.003,225.003,235.003,076.20246,162
2025-01-223,310.003,320.003,290.003,305.003,142.7687,161
2025-01-213,350.003,365.003,280.003,310.003,147.52114,243
2025-01-203,265.003,385.003,255.003,370.003,204.57385,910
2025-01-173,245.003,250.003,200.003,205.003,047.6794,215
2025-01-163,245.003,250.003,210.003,230.003,071.4462,282
2025-01-153,250.003,290.003,210.003,220.003,061.9473,352
2025-01-143,280.003,280.003,230.003,245.003,085.7178,454
2025-01-133,300.003,330.003,240.003,255.003,095.22122,530
2025-01-103,300.003,300.003,265.003,290.003,128.5070,449
2025-01-093,295.003,295.003,265.003,290.003,128.5049,386
2025-01-083,300.003,300.003,275.003,285.003,123.7459,723
2025-01-073,285.003,320.003,270.003,285.003,123.7486,218
2025-01-063,305.003,310.003,250.003,290.003,128.50171,596
2025-01-033,270.003,315.003,270.003,295.003,133.2592,457
2025-01-023,265.003,305.003,260.003,280.003,118.99124,582
2024-12-303,255.003,280.003,225.003,265.003,104.7382,400
2024-12-273,245.003,300.003,180.003,250.003,090.46154,691
2024-12-263,305.003,335.003,265.003,270.003,109.48129,978
2024-12-243,340.003,355.003,285.003,300.003,138.0192,972
2024-12-233,315.003,360.003,295.003,335.003,171.2995,485
2024-12-203,485.003,485.003,280.003,310.003,147.52261,352
2024-12-193,460.003,550.003,420.003,480.003,309.17309,307
2024-12-183,520.003,560.003,460.003,480.003,309.17172,922
2024-12-173,470.003,660.003,435.003,520.003,347.21515,404
2024-12-163,500.003,545.003,455.003,465.003,294.91189,196
2024-12-133,500.003,500.003,410.003,455.003,285.40288,946
2024-12-123,250.003,680.003,250.003,525.003,351.961,673,754
2024-12-113,160.003,300.003,160.003,250.003,090.46126,169
2024-12-102,965.003,235.002,965.003,220.003,061.94129,376
2024-12-093,165.003,180.002,990.003,000.002,852.73253,496
2024-12-063,230.003,255.003,120.003,215.003,057.18178,154
2024-12-053,295.003,295.003,215.003,240.003,080.95132,176
2024-12-043,300.003,375.003,265.003,265.003,104.73129,171
2024-12-033,270.003,350.003,270.003,320.003,157.0335,755
2024-12-023,285.003,325.003,265.003,270.003,109.4868,748
2024-11-293,320.003,345.003,285.003,300.003,138.0182,998
2024-11-283,385.003,385.003,320.003,340.003,176.0464,341
2024-11-273,385.003,425.003,330.003,360.003,195.0696,961
2024-11-263,415.003,425.003,375.003,390.003,223.5990,408
2024-11-253,630.003,650.003,395.003,405.003,237.85389,147
2024-11-223,600.003,675.003,545.003,625.003,447.05400,286
2024-11-213,495.003,620.003,470.003,565.003,390.00294,132
2024-11-203,350.003,515.003,340.003,470.003,299.66262,657
2024-11-193,390.003,415.003,325.003,350.003,185.5583,025
2024-11-183,450.003,545.003,350.003,395.003,228.35361,565
2024-11-153,160.003,420.003,140.003,345.003,180.80226,839
2024-11-143,190.003,245.003,175.003,215.003,057.1878,692
2024-11-133,255.003,305.003,175.003,220.003,061.94120,914
2024-11-123,340.003,345.003,295.003,310.003,147.5286,065
2024-11-113,390.003,405.003,320.003,350.003,185.5587,905
2024-11-083,350.003,405.003,350.003,390.003,223.5945,854
2024-11-073,360.003,385.003,325.003,375.003,209.33125,978
2024-11-063,425.003,425.003,345.003,375.003,209.33186,212
2024-11-053,410.003,420.003,400.003,405.003,237.8525,651
2024-11-043,420.003,435.003,400.003,410.003,242.6144,514
2024-11-013,415.003,435.003,400.003,400.003,233.1049,040
2024-10-313,435.003,450.003,400.003,445.003,275.8966,847
← NewerPage 8 of 22 · 1,282 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.