Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,220.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 220,911 |
| 2024-04-26 | 5,340.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | 152,569 |
| 2024-04-25 | 5,440.00 | 5,550.00 | 5,320.00 | 5,340.00 | 5,340.00 | 193,197 |
| 2024-04-24 | 5,360.00 | 5,470.00 | 5,310.00 | 5,450.00 | 5,450.00 | 167,744 |
| 2024-04-23 | 5,610.00 | 5,740.00 | 5,300.00 | 5,330.00 | 5,330.00 | 472,139 |
| 2024-04-22 | 5,780.00 | 5,840.00 | 5,590.00 | 5,650.00 | 5,650.00 | 518,337 |
| 2024-04-19 | 5,500.00 | 6,890.00 | 5,480.00 | 5,870.00 | 5,870.00 | 6,991,442 |
| 2024-04-18 | 5,630.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | 405,117 |
| 2024-04-17 | 5,770.00 | 6,020.00 | 5,610.00 | 5,870.00 | 5,870.00 | 883,771 |
| 2024-04-16 | 5,360.00 | 6,730.00 | 5,210.00 | 5,970.00 | 5,970.00 | 8,322,985 |
| 2024-04-15 | 5,500.00 | 5,750.00 | 5,310.00 | 5,360.00 | 5,360.00 | 288,480 |
| 2024-04-12 | 5,160.00 | 5,460.00 | 5,140.00 | 5,200.00 | 5,200.00 | 61,148 |
| 2024-04-11 | 5,260.00 | 5,400.00 | 5,130.00 | 5,210.00 | 5,210.00 | 60,272 |
| 2024-04-09 | 5,350.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | 40,944 |
| 2024-04-08 | 5,470.00 | 5,550.00 | 5,320.00 | 5,370.00 | 5,370.00 | 79,463 |
| 2024-04-05 | 5,600.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | 62,847 |
| 2024-04-04 | 5,570.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | 37,789 |
| 2024-04-03 | 5,660.00 | 5,980.00 | 5,450.00 | 5,580.00 | 5,580.00 | 150,148 |
| 2024-04-02 | 5,640.00 | 5,640.00 | 5,470.00 | 5,610.00 | 5,610.00 | 41,342 |
| 2024-04-01 | 5,500.00 | 5,640.00 | 5,450.00 | 5,620.00 | 5,620.00 | 53,196 |
| 2024-03-29 | 5,630.00 | 5,710.00 | 5,450.00 | 5,470.00 | 5,470.00 | 91,249 |
| 2024-03-28 | 5,810.00 | 5,830.00 | 5,600.00 | 5,630.00 | 5,630.00 | 78,132 |
| 2024-03-27 | 5,800.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 49,639 |
| 2024-03-26 | 5,820.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 24,136 |
| 2024-03-25 | 5,800.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,770.00 | 33,134 |
| 2024-03-22 | 5,870.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | 29,714 |
| 2024-03-21 | 5,770.00 | 5,920.00 | 5,750.00 | 5,880.00 | 5,880.00 | 51,176 |
| 2024-03-20 | 5,810.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,770.00 | 25,833 |
| 2024-03-19 | 5,890.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,790.00 | 49,255 |
| 2024-03-18 | 5,620.00 | 6,170.00 | 5,610.00 | 5,840.00 | 5,840.00 | 134,468 |
| 2024-03-15 | 5,650.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,610.00 | 40,889 |
| 2024-03-14 | 5,790.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,700.00 | 50,103 |
| 2024-03-13 | 5,870.00 | 5,870.00 | 5,600.00 | 5,780.00 | 5,780.00 | 57,582 |
| 2024-03-12 | 5,800.00 | 5,880.00 | 5,730.00 | 5,820.00 | 5,820.00 | 44,747 |
| 2024-03-11 | 5,790.00 | 5,880.00 | 5,570.00 | 5,800.00 | 5,800.00 | 103,594 |
| 2024-03-08 | 5,860.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 45,415 |
| 2024-03-07 | 5,830.00 | 5,900.00 | 5,780.00 | 5,890.00 | 5,890.00 | 49,815 |
| 2024-03-06 | 5,820.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | 39,843 |
| 2024-03-05 | 6,050.00 | 6,060.00 | 5,820.00 | 5,880.00 | 5,880.00 | 110,586 |
| 2024-03-04 | 6,010.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 35,065 |
| 2024-02-29 | 6,160.00 | 6,160.00 | 6,000.00 | 6,010.00 | 6,010.00 | 38,892 |
| 2024-02-28 | 6,080.00 | 6,190.00 | 6,060.00 | 6,150.00 | 6,150.00 | 30,055 |
| 2024-02-27 | 6,180.00 | 6,220.00 | 5,930.00 | 6,100.00 | 6,100.00 | 156,294 |
| 2024-02-26 | 6,190.00 | 6,270.00 | 6,170.00 | 6,220.00 | 6,220.00 | 37,147 |
| 2024-02-23 | 6,330.00 | 6,370.00 | 6,160.00 | 6,190.00 | 6,190.00 | 114,629 |
| 2024-02-22 | 6,350.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 59,582 |
| 2024-02-21 | 6,410.00 | 6,520.00 | 6,360.00 | 6,360.00 | 6,360.00 | 57,288 |
| 2024-02-20 | 6,430.00 | 6,540.00 | 6,420.00 | 6,470.00 | 6,470.00 | 37,555 |
| 2024-02-19 | 6,410.00 | 6,510.00 | 6,370.00 | 6,470.00 | 6,470.00 | 49,442 |
| 2024-02-16 | 6,420.00 | 6,490.00 | 6,380.00 | 6,410.00 | 6,410.00 | 38,941 |
| 2024-02-15 | 6,450.00 | 6,520.00 | 6,400.00 | 6,420.00 | 6,420.00 | 51,115 |
| 2024-02-14 | 6,340.00 | 6,460.00 | 6,320.00 | 6,420.00 | 6,420.00 | 48,563 |
| 2024-02-13 | 6,310.00 | 6,440.00 | 6,310.00 | 6,420.00 | 6,420.00 | 56,079 |
| 2024-02-08 | 6,300.00 | 6,370.00 | 6,270.00 | 6,320.00 | 6,320.00 | 40,646 |
| 2024-02-07 | 6,280.00 | 6,350.00 | 6,280.00 | 6,300.00 | 6,300.00 | 44,033 |
| 2024-02-06 | 6,310.00 | 6,350.00 | 6,230.00 | 6,300.00 | 6,300.00 | 24,979 |
| 2024-02-05 | 6,320.00 | 6,400.00 | 6,270.00 | 6,290.00 | 6,290.00 | 33,867 |
| 2024-02-02 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 55,156 |
| 2024-02-01 | 6,240.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | 38,305 |
| 2024-01-31 | 6,360.00 | 6,360.00 | 6,240.00 | 6,280.00 | 6,280.00 | 57,370 |
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.