Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,690.00 | 7,750.00 | 7,180.00 | 7,440.00 | 7,440.00 | 99,771 |
| 2026-10-19 | 7,400.00 | 7,720.00 | 7,220.00 | 7,600.00 | 7,600.00 | 173,952 |
| 2026-10-16 | 6,800.00 | 7,730.00 | 6,620.00 | 7,600.00 | 7,600.00 | 268,852 |
| 2026-10-15 | 6,700.00 | 7,000.00 | 6,580.00 | 6,800.00 | 6,800.00 | 197,147 |
| 2026-10-14 | 6,820.00 | 7,390.00 | 6,750.00 | 7,040.00 | 7,040.00 | 164,612 |
| 2026-10-13 | 6,220.00 | 6,960.00 | 6,220.00 | 6,820.00 | 6,820.00 | 150,500 |
| 2026-10-12 | 7,130.00 | 7,210.00 | 6,550.00 | 6,630.00 | 6,630.00 | 138,305 |
| 2026-10-08 | 7,340.00 | 7,340.00 | 6,920.00 | 7,130.00 | 7,130.00 | 141,711 |
| 2026-10-07 | 7,270.00 | 7,400.00 | 6,950.00 | 7,140.00 | 7,140.00 | 157,183 |
| 2026-10-06 | 7,110.00 | 7,500.00 | 6,830.00 | 7,260.00 | 7,260.00 | 172,481 |
| 2026-10-02 | 6,890.00 | 7,330.00 | 6,770.00 | 7,070.00 | 7,070.00 | 161,819 |
| 2026-10-01 | 6,610.00 | 7,000.00 | 6,430.00 | 6,880.00 | 6,880.00 | 151,657 |
| 2026-09-30 | 6,510.00 | 6,950.00 | 6,510.00 | 6,600.00 | 6,600.00 | 137,502 |
| 2026-09-29 | 6,260.00 | 7,000.00 | 6,130.00 | 6,650.00 | 6,650.00 | 398,164 |
| 2026-09-28 | 6,400.00 | 6,520.00 | 6,050.00 | 6,260.00 | 6,260.00 | 425,221 |
| 2026-09-23 | 5,760.00 | 6,480.00 | 5,560.00 | 6,040.00 | 6,040.00 | 321,885 |
| 2026-09-22 | 5,150.00 | 5,980.00 | 5,070.00 | 5,640.00 | 5,640.00 | 352,171 |
| 2026-09-21 | 5,330.00 | 5,470.00 | 5,000.00 | 5,170.00 | 5,170.00 | 53,974 |
| 2026-09-18 | 5,430.00 | 5,800.00 | 5,250.00 | 5,320.00 | 5,320.00 | 104,198 |
| 2026-09-17 | 5,150.00 | 5,620.00 | 5,030.00 | 5,390.00 | 5,390.00 | 121,225 |
| 2026-09-16 | 4,920.00 | 5,140.00 | 4,820.00 | 5,110.00 | 5,110.00 | 44,179 |
| 2026-09-15 | 4,725.00 | 5,020.00 | 4,700.00 | 4,920.00 | 4,920.00 | 84,064 |
| 2026-09-14 | 5,030.00 | 5,030.00 | 4,670.00 | 4,835.00 | 4,835.00 | 150,533 |
| 2026-09-11 | 5,110.00 | 5,110.00 | 4,890.00 | 5,030.00 | 5,030.00 | 86,018 |
| 2026-09-10 | 4,975.00 | 5,130.00 | 4,785.00 | 5,110.00 | 5,110.00 | 160,124 |
| 2026-09-09 | 5,100.00 | 5,190.00 | 4,940.00 | 4,975.00 | 4,975.00 | 112,418 |
| 2026-09-08 | 5,240.00 | 5,330.00 | 5,010.00 | 5,060.00 | 5,060.00 | 152,391 |
| 2026-09-07 | 5,460.00 | 5,560.00 | 5,170.00 | 5,240.00 | 5,240.00 | 121,684 |
| 2026-09-04 | 5,230.00 | 5,420.00 | 4,850.00 | 5,400.00 | 5,400.00 | 68,997 |
| 2026-09-03 | 5,260.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | 64,379 |
| 2026-09-02 | 5,400.00 | 5,440.00 | 5,080.00 | 5,180.00 | 5,180.00 | 167,628 |
| 2026-09-01 | 5,780.00 | 5,920.00 | 5,480.00 | 5,550.00 | 5,550.00 | 49,298 |
| 2026-08-31 | 5,740.00 | 5,780.00 | 5,350.00 | 5,780.00 | 5,780.00 | 92,621 |
| 2026-08-28 | 5,750.00 | 6,120.00 | 5,710.00 | 5,830.00 | 5,830.00 | 98,294 |
| 2026-08-27 | 5,660.00 | 5,860.00 | 5,530.00 | 5,750.00 | 5,750.00 | 47,291 |
| 2026-08-26 | 5,770.00 | 5,890.00 | 5,500.00 | 5,710.00 | 5,710.00 | 44,264 |
| 2026-08-25 | 5,860.00 | 6,110.00 | 5,440.00 | 5,770.00 | 5,770.00 | 58,586 |
| 2026-08-24 | 5,990.00 | 6,160.00 | 5,770.00 | 5,860.00 | 5,860.00 | 107,093 |
| 2026-08-21 | 6,100.00 | 6,110.00 | 5,700.00 | 5,990.00 | 5,990.00 | 121,670 |
| 2026-08-20 | 6,070.00 | 6,220.00 | 5,710.00 | 6,100.00 | 6,100.00 | 89,937 |
| 2026-08-19 | 5,920.00 | 6,500.00 | 5,820.00 | 5,910.00 | 5,910.00 | 276,742 |
| 2026-08-18 | 6,860.00 | 6,950.00 | 6,000.00 | 6,140.00 | 6,140.00 | 469,592 |
| 2026-08-14 | 6,570.00 | 7,420.00 | 6,440.00 | 7,170.00 | 7,170.00 | 269,504 |
| 2026-08-13 | 6,770.00 | 7,200.00 | 6,500.00 | 6,570.00 | 6,570.00 | 216,719 |
| 2026-08-12 | 6,750.00 | 7,190.00 | 6,390.00 | 6,760.00 | 6,760.00 | 191,051 |
| 2026-08-11 | 6,390.00 | 6,970.00 | 6,250.00 | 6,720.00 | 6,720.00 | 157,692 |
| 2026-08-10 | 6,120.00 | 6,660.00 | 5,880.00 | 6,450.00 | 6,450.00 | 243,802 |
| 2026-08-07 | 5,940.00 | 6,250.00 | 5,710.00 | 6,100.00 | 6,100.00 | 99,359 |
| 2026-08-06 | 6,000.00 | 6,390.00 | 5,550.00 | 5,940.00 | 5,940.00 | 140,315 |
| 2026-08-05 | 5,730.00 | 6,300.00 | 5,350.00 | 6,000.00 | 6,000.00 | 360,846 |
| 2026-08-04 | 5,250.00 | 5,770.00 | 4,850.00 | 5,680.00 | 5,680.00 | 190,126 |
| 2026-08-03 | 4,610.00 | 5,230.00 | 4,610.00 | 4,945.00 | 4,945.00 | 150,565 |
| 2026-07-31 | 4,105.00 | 5,140.00 | 4,085.00 | 5,010.00 | 5,010.00 | 331,504 |
| 2026-07-30 | 3,525.00 | 4,195.00 | 3,525.00 | 4,020.00 | 4,020.00 | 103,066 |
| 2026-07-29 | 4,045.00 | 4,045.00 | 3,415.00 | 3,630.00 | 3,630.00 | 284,396 |
| 2026-07-28 | 4,200.00 | 4,200.00 | 3,805.00 | 3,815.00 | 3,815.00 | 69,353 |
| 2026-07-27 | 4,350.00 | 4,465.00 | 4,100.00 | 4,205.00 | 4,205.00 | 80,303 |
| 2026-07-24 | 4,240.00 | 4,395.00 | 4,010.00 | 4,215.00 | 4,215.00 | 86,768 |
| 2026-07-23 | 4,590.00 | 4,590.00 | 4,135.00 | 4,280.00 | 4,280.00 | 131,692 |
| 2026-07-22 | 4,040.00 | 4,480.00 | 3,930.00 | 4,245.00 | 4,245.00 | 220,693 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.