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%WTI98.04▼ 5.42%
← 128820.KO stock page

Daesung Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,450.003,450.003,405.003,425.003,256.8772,642
2024-10-293,465.003,470.003,410.003,445.003,275.8978,114
2024-10-283,425.003,460.003,395.003,445.003,275.8960,700
2024-10-253,460.003,460.003,410.003,435.003,266.38115,324
2024-10-243,460.003,480.003,435.003,445.003,275.8961,913
2024-10-233,465.003,500.003,455.003,455.003,285.4082,056
2024-10-223,485.003,500.003,430.003,465.003,294.91154,714
2024-10-213,475.003,505.003,450.003,485.003,313.93119,729
2024-10-183,535.003,885.003,470.003,480.003,309.171,948,646
2024-10-173,500.003,525.003,485.003,495.003,323.4440,751
2024-10-163,475.003,510.003,470.003,500.003,328.1961,950
2024-10-153,475.003,525.003,470.003,505.003,332.9574,036
2024-10-143,505.003,535.003,465.003,525.003,351.9698,909
2024-10-113,525.003,540.003,490.003,525.003,351.96118,642
2024-10-103,570.003,595.003,510.003,520.003,347.21196,686
2024-10-083,635.003,680.003,615.003,625.003,447.05194,809
2024-10-073,635.003,660.003,580.003,635.003,456.56241,295
2024-10-043,605.003,765.003,580.003,635.003,456.56731,400
2024-10-023,665.003,700.003,550.003,550.003,375.74312,506
2024-09-303,650.003,715.003,565.003,585.003,409.02367,126
2024-09-273,755.003,800.003,620.003,630.003,451.81794,010
2024-09-263,520.003,945.003,490.003,930.003,737.081,727,416
2024-09-253,515.003,545.003,495.003,520.003,347.2140,791
2024-09-243,485.003,520.003,460.003,505.003,332.9545,281
2024-09-233,490.003,495.003,450.003,475.003,304.4232,012
2024-09-203,430.003,485.003,430.003,460.003,290.1549,952
2024-09-193,410.003,435.003,375.003,435.003,266.3845,544
2024-09-133,390.003,420.003,370.003,390.003,223.5923,411
2024-09-123,335.003,395.003,330.003,390.003,223.5934,708
2024-09-113,350.003,355.003,305.003,335.003,171.2947,928
2024-09-103,340.003,385.003,325.003,355.003,190.3153,570
2024-09-093,320.003,400.003,285.003,365.003,199.8299,990
2024-09-063,395.003,420.003,335.003,370.003,204.5773,170
2024-09-053,340.003,450.003,340.003,400.003,233.10150,985
2024-09-043,480.003,515.003,300.003,380.003,214.08219,571
2024-09-033,600.003,605.003,540.003,545.003,370.9860,445
2024-09-023,590.003,620.003,550.003,570.003,394.75120,319
2024-08-303,630.003,670.003,615.003,620.003,442.3078,375
2024-08-293,685.003,685.003,615.003,630.003,451.8165,250
2024-08-283,705.003,710.003,650.003,650.003,470.8386,339
2024-08-273,735.003,735.003,690.003,725.003,542.1557,537
2024-08-263,740.003,765.003,705.003,705.003,523.1365,595
2024-08-233,650.003,730.003,645.003,730.003,546.90108,780
2024-08-223,685.003,700.003,655.003,670.003,489.8551,087
2024-08-213,700.003,700.003,650.003,685.003,504.1166,389
2024-08-203,700.003,700.003,645.003,680.003,499.3654,819
2024-08-193,710.003,720.003,650.003,660.003,480.3486,321
2024-08-163,760.003,760.003,690.003,690.003,508.86191,507
2024-08-143,710.003,790.003,700.003,785.003,599.20128,028
2024-08-133,730.003,850.003,705.003,760.003,575.43337,953
2024-08-123,615.003,700.003,610.003,700.003,518.37122,384
2024-08-093,580.003,655.003,580.003,615.003,437.55154,663
2024-08-083,650.003,695.003,565.003,580.003,404.26164,590
2024-08-073,615.003,650.003,575.003,620.003,442.30180,815
2024-08-063,510.003,660.003,510.003,615.003,437.55400,829
2024-08-053,740.003,930.003,110.003,510.003,337.701,814,105
2024-08-023,760.003,805.003,680.003,740.003,556.41175,294
2024-08-013,730.003,790.003,720.003,760.003,575.4399,724
2024-07-313,695.003,820.003,650.003,705.003,523.13341,939
2024-07-303,670.003,690.003,615.003,645.003,466.0765,598
← NewerPage 9 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.