Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,600.00 | 4,680.00 | 4,300.00 | 4,360.00 | 4,360.00 | 516,637 |
| 2026-10-19 | 4,720.00 | 4,720.00 | 4,405.00 | 4,650.00 | 4,650.00 | 801,293 |
| 2026-10-16 | 4,510.00 | 4,710.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1,393,318 |
| 2026-10-15 | 5,000.00 | 5,250.00 | 4,450.00 | 4,560.00 | 4,560.00 | 5,221,270 |
| 2026-10-14 | 4,235.00 | 5,230.00 | 4,235.00 | 4,925.00 | 4,925.00 | 11,755,868 |
| 2026-10-13 | 4,390.00 | 4,530.00 | 4,105.00 | 4,200.00 | 4,200.00 | 938,680 |
| 2026-10-12 | 4,505.00 | 4,935.00 | 4,320.00 | 4,330.00 | 4,330.00 | 2,812,747 |
| 2026-10-08 | 5,200.00 | 5,390.00 | 4,470.00 | 4,610.00 | 4,610.00 | 4,941,243 |
| 2026-10-07 | 4,245.00 | 5,210.00 | 4,200.00 | 5,000.00 | 5,000.00 | 6,992,816 |
| 2026-10-06 | 4,235.00 | 4,265.00 | 4,150.00 | 4,220.00 | 4,220.00 | 142,879 |
| 2026-10-02 | 4,090.00 | 4,220.00 | 4,085.00 | 4,180.00 | 4,180.00 | 60,295 |
| 2026-10-01 | 4,095.00 | 4,140.00 | 4,040.00 | 4,100.00 | 4,100.00 | 48,765 |
| 2026-09-30 | 4,035.00 | 4,110.00 | 4,030.00 | 4,045.00 | 4,045.00 | 49,953 |
| 2026-09-29 | 4,090.00 | 4,090.00 | 4,000.00 | 4,035.00 | 4,035.00 | 104,598 |
| 2026-09-28 | 4,005.00 | 4,160.00 | 3,980.00 | 4,075.00 | 4,075.00 | 85,872 |
| 2026-09-23 | 4,030.00 | 4,075.00 | 4,015.00 | 4,030.00 | 4,030.00 | 90,863 |
| 2026-09-22 | 4,030.00 | 4,075.00 | 4,015.00 | 4,055.00 | 4,055.00 | 61,741 |
| 2026-09-21 | 4,015.00 | 4,080.00 | 3,995.00 | 4,025.00 | 4,025.00 | 73,058 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 124.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.