Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,410.00 | 6,500.00 | 6,310.00 | 6,360.00 | 6,360.00 | 75,409 |
| 2024-01-29 | 6,460.00 | 6,530.00 | 6,370.00 | 6,460.00 | 6,460.00 | 70,255 |
| 2024-01-26 | 6,270.00 | 6,420.00 | 6,270.00 | 6,360.00 | 6,360.00 | 40,670 |
| 2024-01-25 | 6,470.00 | 6,470.00 | 6,250.00 | 6,320.00 | 6,320.00 | 122,629 |
| 2024-01-24 | 6,550.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | 75,539 |
| 2024-01-23 | 6,530.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | 103,149 |
| 2024-01-22 | 6,660.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,600.00 | 139,711 |
| 2024-01-19 | 6,810.00 | 6,940.00 | 6,620.00 | 6,680.00 | 6,680.00 | 241,090 |
| 2024-01-18 | 6,940.00 | 7,010.00 | 6,710.00 | 6,840.00 | 6,840.00 | 483,785 |
| 2024-01-17 | 6,730.00 | 7,080.00 | 6,600.00 | 6,990.00 | 6,990.00 | 1,067,395 |
| 2024-01-16 | 6,480.00 | 7,030.00 | 6,450.00 | 6,690.00 | 6,690.00 | 947,537 |
| 2024-01-15 | 6,550.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 62,326 |
| 2024-01-12 | 6,550.00 | 6,690.00 | 6,450.00 | 6,500.00 | 6,500.00 | 130,503 |
| 2024-01-11 | 6,440.00 | 6,540.00 | 6,410.00 | 6,530.00 | 6,530.00 | 61,488 |
| 2024-01-10 | 6,530.00 | 6,600.00 | 6,400.00 | 6,440.00 | 6,440.00 | 113,446 |
| 2024-01-09 | 6,490.00 | 6,630.00 | 6,480.00 | 6,550.00 | 6,550.00 | 94,117 |
| 2024-01-08 | 6,500.00 | 6,520.00 | 6,400.00 | 6,450.00 | 6,450.00 | 74,161 |
| 2024-01-05 | 6,490.00 | 6,610.00 | 6,360.00 | 6,500.00 | 6,500.00 | 146,826 |
| 2024-01-04 | 6,430.00 | 6,680.00 | 6,430.00 | 6,520.00 | 6,520.00 | 187,525 |
| 2024-01-03 | 6,550.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 65,044 |
| 2024-01-02 | 6,510.00 | 6,600.00 | 6,480.00 | 6,550.00 | 6,550.00 | 64,558 |
| 2023-12-28 | 6,440.00 | 6,520.00 | 6,400.00 | 6,510.00 | 6,510.00 | 42,903 |
| 2023-12-27 | 6,390.00 | 6,510.00 | 6,360.00 | 6,480.00 | 6,480.00 | 51,439 |
| 2023-12-26 | 6,400.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,330.00 | 97,285 |
| 2023-12-22 | 6,440.00 | 6,510.00 | 6,410.00 | 6,460.00 | 6,460.00 | 53,635 |
| 2023-12-21 | 6,580.00 | 6,580.00 | 6,370.00 | 6,480.00 | 6,480.00 | 177,255 |
| 2023-12-20 | 6,700.00 | 6,770.00 | 6,570.00 | 6,600.00 | 6,600.00 | 130,152 |
| 2023-12-19 | 6,760.00 | 6,820.00 | 6,580.00 | 6,660.00 | 6,660.00 | 127,137 |
| 2023-12-18 | 6,730.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,820.00 | 122,921 |
| 2023-12-15 | 6,700.00 | 6,880.00 | 6,650.00 | 6,720.00 | 6,720.00 | 138,791 |
| 2023-12-14 | 6,770.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 105,227 |
| 2023-12-13 | 6,880.00 | 6,950.00 | 6,630.00 | 6,720.00 | 6,720.00 | 172,127 |
| 2023-12-12 | 6,700.00 | 6,920.00 | 6,600.00 | 6,850.00 | 6,850.00 | 283,947 |
| 2023-12-11 | 6,360.00 | 6,700.00 | 6,360.00 | 6,640.00 | 6,640.00 | 254,742 |
| 2023-12-08 | 6,430.00 | 6,430.00 | 6,300.00 | 6,390.00 | 6,390.00 | 51,499 |
| 2023-12-07 | 6,530.00 | 6,530.00 | 6,300.00 | 6,340.00 | 6,340.00 | 90,632 |
| 2023-12-06 | 6,140.00 | 6,550.00 | 6,140.00 | 6,500.00 | 6,500.00 | 239,164 |
| 2023-12-05 | 6,250.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,160.00 | 149,687 |
| 2023-12-04 | 6,430.00 | 6,430.00 | 6,320.00 | 6,330.00 | 6,330.00 | 94,655 |
| 2023-12-01 | 6,490.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,370.00 | 97,256 |
| 2023-11-30 | 6,350.00 | 6,520.00 | 6,350.00 | 6,490.00 | 6,490.00 | 119,652 |
| 2023-11-29 | 6,310.00 | 6,700.00 | 6,270.00 | 6,350.00 | 6,350.00 | 265,154 |
| 2023-11-28 | 6,450.00 | 6,450.00 | 6,280.00 | 6,310.00 | 6,310.00 | 132,750 |
| 2023-11-27 | 6,510.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | 92,711 |
| 2023-11-24 | 6,420.00 | 6,570.00 | 6,320.00 | 6,490.00 | 6,490.00 | 172,461 |
| 2023-11-23 | 6,330.00 | 6,400.00 | 6,310.00 | 6,320.00 | 6,320.00 | 93,550 |
| 2023-11-22 | 6,410.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | 94,387 |
| 2023-11-21 | 6,400.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,420.00 | 83,396 |
| 2023-11-20 | 6,280.00 | 6,420.00 | 6,270.00 | 6,400.00 | 6,400.00 | 79,114 |
| 2023-11-17 | 6,600.00 | 6,660.00 | 6,210.00 | 6,280.00 | 6,280.00 | 305,070 |
| 2023-11-16 | 6,710.00 | 6,760.00 | 6,580.00 | 6,620.00 | 6,620.00 | 111,679 |
| 2023-11-15 | 6,580.00 | 6,720.00 | 6,510.00 | 6,640.00 | 6,640.00 | 147,846 |
| 2023-11-14 | 6,420.00 | 6,510.00 | 6,380.00 | 6,490.00 | 6,490.00 | 114,078 |
| 2023-11-13 | 6,620.00 | 6,660.00 | 6,310.00 | 6,330.00 | 6,330.00 | 260,884 |
| 2023-11-10 | 6,750.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | 120,792 |
| 2023-11-09 | 6,780.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,730.00 | 162,732 |
| 2023-11-08 | 6,890.00 | 6,920.00 | 6,720.00 | 6,760.00 | 6,760.00 | 221,716 |
| 2023-11-07 | 7,220.00 | 7,220.00 | 6,770.00 | 6,850.00 | 6,850.00 | 390,892 |
| 2023-11-06 | 7,130.00 | 7,220.00 | 6,870.00 | 7,200.00 | 7,200.00 | 440,661 |
| 2023-11-03 | 7,040.00 | 7,160.00 | 6,960.00 | 7,130.00 | 7,130.00 | 294,344 |
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.