Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,950.00 | 4,020.00 | 3,880.00 | 3,930.00 | 3,930.00 | 48,228 |
| 2024-07-25 | 3,885.00 | 4,010.00 | 3,880.00 | 3,985.00 | 3,985.00 | 45,220 |
| 2024-07-24 | 4,110.00 | 4,120.00 | 3,910.00 | 4,020.00 | 4,020.00 | 41,820 |
| 2024-07-23 | 4,085.00 | 4,195.00 | 4,045.00 | 4,110.00 | 4,110.00 | 30,321 |
| 2024-07-22 | 4,200.00 | 4,230.00 | 4,085.00 | 4,135.00 | 4,135.00 | 59,967 |
| 2024-07-19 | 4,315.00 | 4,320.00 | 4,200.00 | 4,230.00 | 4,230.00 | 43,949 |
| 2024-07-18 | 4,290.00 | 4,310.00 | 4,055.00 | 4,310.00 | 4,310.00 | 58,322 |
| 2024-07-17 | 4,510.00 | 4,530.00 | 4,300.00 | 4,345.00 | 4,345.00 | 111,871 |
| 2024-07-16 | 4,460.00 | 4,560.00 | 4,420.00 | 4,505.00 | 4,505.00 | 62,494 |
| 2024-07-15 | 4,495.00 | 4,560.00 | 4,450.00 | 4,495.00 | 4,495.00 | 29,629 |
| 2024-07-12 | 4,490.00 | 4,500.00 | 4,420.00 | 4,495.00 | 4,495.00 | 27,111 |
| 2024-07-11 | 4,490.00 | 4,575.00 | 4,465.00 | 4,495.00 | 4,495.00 | 38,643 |
| 2024-07-10 | 4,505.00 | 4,530.00 | 4,450.00 | 4,500.00 | 4,500.00 | 16,751 |
| 2024-07-09 | 4,525.00 | 4,560.00 | 4,475.00 | 4,505.00 | 4,505.00 | 24,307 |
| 2024-07-08 | 4,530.00 | 4,560.00 | 4,480.00 | 4,540.00 | 4,540.00 | 17,446 |
| 2024-07-05 | 4,450.00 | 4,545.00 | 4,450.00 | 4,535.00 | 4,535.00 | 25,002 |
| 2024-07-04 | 4,540.00 | 4,600.00 | 4,450.00 | 4,480.00 | 4,480.00 | 52,489 |
| 2024-07-03 | 4,825.00 | 4,850.00 | 4,500.00 | 4,540.00 | 4,540.00 | 76,248 |
| 2024-07-02 | 4,715.00 | 4,845.00 | 4,705.00 | 4,825.00 | 4,825.00 | 34,771 |
| 2024-07-01 | 4,785.00 | 4,785.00 | 4,675.00 | 4,715.00 | 4,715.00 | 14,497 |
| 2024-06-28 | 4,590.00 | 4,765.00 | 4,590.00 | 4,760.00 | 4,760.00 | 37,611 |
| 2024-06-27 | 4,550.00 | 4,650.00 | 4,550.00 | 4,590.00 | 4,590.00 | 18,620 |
| 2024-06-26 | 4,595.00 | 4,745.00 | 4,595.00 | 4,605.00 | 4,605.00 | 12,084 |
| 2024-06-25 | 4,520.00 | 4,735.00 | 4,510.00 | 4,635.00 | 4,635.00 | 34,110 |
| 2024-06-24 | 4,715.00 | 4,790.00 | 4,580.00 | 4,580.00 | 4,580.00 | 23,981 |
| 2024-06-21 | 4,770.00 | 4,915.00 | 4,685.00 | 4,715.00 | 4,715.00 | 76,518 |
| 2024-06-20 | 4,620.00 | 4,820.00 | 4,590.00 | 4,770.00 | 4,770.00 | 82,653 |
| 2024-06-19 | 4,630.00 | 4,635.00 | 4,510.00 | 4,580.00 | 4,580.00 | 49,319 |
| 2024-06-18 | 4,655.00 | 4,720.00 | 4,615.00 | 4,630.00 | 4,630.00 | 43,168 |
| 2024-06-17 | 4,700.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | 25,230 |
| 2024-06-14 | 4,750.00 | 4,785.00 | 4,700.00 | 4,700.00 | 4,700.00 | 37,557 |
| 2024-06-13 | 4,840.00 | 4,840.00 | 4,765.00 | 4,770.00 | 4,770.00 | 38,060 |
| 2024-06-12 | 4,820.00 | 4,885.00 | 4,790.00 | 4,815.00 | 4,815.00 | 34,015 |
| 2024-06-11 | 4,865.00 | 4,910.00 | 4,830.00 | 4,865.00 | 4,865.00 | 20,242 |
| 2024-06-10 | 4,900.00 | 4,940.00 | 4,800.00 | 4,845.00 | 4,845.00 | 47,409 |
| 2024-06-07 | 4,900.00 | 4,950.00 | 4,855.00 | 4,895.00 | 4,895.00 | 24,641 |
| 2024-06-05 | 4,890.00 | 4,915.00 | 4,850.00 | 4,900.00 | 4,900.00 | 22,933 |
| 2024-06-04 | 4,945.00 | 4,985.00 | 4,865.00 | 4,890.00 | 4,890.00 | 31,164 |
| 2024-06-03 | 4,780.00 | 5,020.00 | 4,780.00 | 4,945.00 | 4,945.00 | 59,084 |
| 2024-05-31 | 4,780.00 | 4,810.00 | 4,735.00 | 4,800.00 | 4,800.00 | 39,833 |
| 2024-05-30 | 4,930.00 | 4,950.00 | 4,780.00 | 4,785.00 | 4,785.00 | 59,504 |
| 2024-05-29 | 5,020.00 | 5,030.00 | 4,890.00 | 4,935.00 | 4,935.00 | 34,148 |
| 2024-05-28 | 4,875.00 | 5,020.00 | 4,875.00 | 5,020.00 | 5,020.00 | 31,910 |
| 2024-05-27 | 4,910.00 | 4,945.00 | 4,830.00 | 4,920.00 | 4,920.00 | 59,481 |
| 2024-05-24 | 5,000.00 | 5,010.00 | 4,905.00 | 4,910.00 | 4,910.00 | 54,731 |
| 2024-05-23 | 4,930.00 | 5,030.00 | 4,890.00 | 5,010.00 | 5,010.00 | 64,226 |
| 2024-05-22 | 5,100.00 | 5,100.00 | 4,900.00 | 4,930.00 | 4,930.00 | 138,668 |
| 2024-05-21 | 5,140.00 | 5,180.00 | 5,020.00 | 5,030.00 | 5,030.00 | 81,770 |
| 2024-05-20 | 5,240.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | 72,730 |
| 2024-05-17 | 5,250.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 55,320 |
| 2024-05-16 | 5,220.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 74,789 |
| 2024-05-14 | 5,220.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 26,037 |
| 2024-05-13 | 5,240.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | 109,895 |
| 2024-05-10 | 5,220.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | 62,731 |
| 2024-05-09 | 5,320.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | 114,941 |
| 2024-05-08 | 5,380.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,330.00 | 70,510 |
| 2024-05-07 | 5,350.00 | 5,380.00 | 5,290.00 | 5,370.00 | 5,370.00 | 75,853 |
| 2024-05-03 | 5,310.00 | 5,490.00 | 5,310.00 | 5,320.00 | 5,320.00 | 163,776 |
| 2024-05-02 | 5,260.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 80,495 |
| 2024-04-30 | 5,360.00 | 5,420.00 | 5,230.00 | 5,270.00 | 5,270.00 | 192,589 |
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.