Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,900.00 | 7,120.00 | 6,890.00 | 7,000.00 | 7,000.00 | 368,713 |
| 2023-11-01 | 6,970.00 | 7,220.00 | 6,810.00 | 6,860.00 | 6,860.00 | 458,766 |
| 2023-10-31 | 7,030.00 | 7,840.00 | 6,850.00 | 6,880.00 | 6,880.00 | 2,718,547 |
| 2023-10-30 | 6,780.00 | 7,330.00 | 6,670.00 | 7,120.00 | 7,120.00 | 687,236 |
| 2023-10-27 | 6,790.00 | 6,950.00 | 6,570.00 | 6,720.00 | 6,720.00 | 462,899 |
| 2023-10-26 | 7,220.00 | 7,380.00 | 6,700.00 | 6,910.00 | 6,910.00 | 768,023 |
| 2023-10-25 | 7,030.00 | 7,710.00 | 7,030.00 | 7,280.00 | 7,280.00 | 909,201 |
| 2023-10-24 | 7,530.00 | 7,620.00 | 6,790.00 | 7,150.00 | 7,150.00 | 1,190,391 |
| 2023-10-23 | 8,320.00 | 8,530.00 | 7,560.00 | 7,720.00 | 7,720.00 | 1,372,535 |
| 2023-10-20 | 9,770.00 | 9,780.00 | 8,210.00 | 8,320.00 | 8,320.00 | 2,656,901 |
| 2023-10-19 | 8,780.00 | 10,280.00 | 8,510.00 | 9,470.00 | 9,470.00 | 12,932,860 |
| 2023-10-18 | 9,020.00 | 9,250.00 | 8,370.00 | 8,710.00 | 8,710.00 | 2,479,075 |
| 2023-10-17 | 9,090.00 | 9,420.00 | 8,720.00 | 8,900.00 | 8,900.00 | 1,932,096 |
| 2023-10-16 | 10,330.00 | 10,500.00 | 8,240.00 | 9,090.00 | 9,090.00 | 6,148,138 |
| 2023-10-13 | 9,690.00 | 10,550.00 | 9,370.00 | 10,090.00 | 10,090.00 | 9,186,878 |
| 2023-10-12 | 9,980.00 | 10,790.00 | 9,410.00 | 9,730.00 | 9,730.00 | 6,584,479 |
| 2023-10-11 | 8,910.00 | 9,470.00 | 8,700.00 | 9,470.00 | 9,470.00 | 7,629,136 |
| 2023-10-10 | 6,770.00 | 8,870.00 | 6,770.00 | 8,870.00 | 8,870.00 | 6,585,038 |
| 2023-10-06 | 6,630.00 | 6,900.00 | 6,600.00 | 6,830.00 | 6,830.00 | 35,216 |
| 2023-10-05 | 6,820.00 | 6,870.00 | 6,650.00 | 6,650.00 | 6,650.00 | 40,950 |
| 2023-10-04 | 6,950.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 54,945 |
| 2023-09-27 | 6,900.00 | 7,120.00 | 6,900.00 | 7,080.00 | 7,080.00 | 31,534 |
| 2023-09-26 | 7,120.00 | 7,200.00 | 6,940.00 | 7,000.00 | 7,000.00 | 68,526 |
| 2023-09-25 | 7,020.00 | 7,170.00 | 6,950.00 | 7,150.00 | 7,150.00 | 60,512 |
| 2023-09-22 | 7,270.00 | 7,310.00 | 7,070.00 | 7,090.00 | 7,090.00 | 76,548 |
| 2023-09-21 | 7,640.00 | 7,640.00 | 7,360.00 | 7,370.00 | 7,370.00 | 58,289 |
| 2023-09-20 | 7,600.00 | 7,700.00 | 7,390.00 | 7,620.00 | 7,620.00 | 80,355 |
| 2023-09-19 | 7,550.00 | 7,660.00 | 7,540.00 | 7,560.00 | 7,560.00 | 58,459 |
| 2023-09-18 | 7,700.00 | 7,730.00 | 7,600.00 | 7,620.00 | 7,620.00 | 38,223 |
| 2023-09-15 | 7,620.00 | 7,800.00 | 7,620.00 | 7,700.00 | 7,700.00 | 47,983 |
| 2023-09-14 | 7,550.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,610.00 | 42,267 |
| 2023-09-13 | 7,730.00 | 7,750.00 | 7,560.00 | 7,620.00 | 7,620.00 | 60,657 |
| 2023-09-12 | 8,020.00 | 8,020.00 | 7,730.00 | 7,750.00 | 7,750.00 | 90,717 |
| 2023-09-11 | 7,780.00 | 8,050.00 | 7,770.00 | 7,960.00 | 7,960.00 | 129,720 |
| 2023-09-08 | 7,800.00 | 7,840.00 | 7,700.00 | 7,810.00 | 7,810.00 | 48,384 |
| 2023-09-07 | 8,020.00 | 8,030.00 | 7,790.00 | 7,800.00 | 7,800.00 | 83,062 |
| 2023-09-06 | 8,070.00 | 8,100.00 | 7,950.00 | 8,020.00 | 8,020.00 | 61,905 |
| 2023-09-05 | 8,060.00 | 8,120.00 | 8,010.00 | 8,070.00 | 8,070.00 | 32,482 |
| 2023-09-04 | 8,090.00 | 8,090.00 | 7,850.00 | 8,060.00 | 8,060.00 | 26,171 |
| 2023-09-01 | 8,230.00 | 8,230.00 | 8,030.00 | 8,040.00 | 8,040.00 | 48,816 |
| 2023-08-31 | 8,190.00 | 8,240.00 | 8,150.00 | 8,230.00 | 8,230.00 | 78,699 |
| 2023-08-30 | 8,100.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 86,173 |
| 2023-08-29 | 8,130.00 | 8,190.00 | 8,060.00 | 8,130.00 | 8,130.00 | 85,705 |
| 2023-08-28 | 7,970.00 | 8,130.00 | 7,860.00 | 8,130.00 | 8,130.00 | 94,831 |
| 2023-08-25 | 7,950.00 | 7,970.00 | 7,850.00 | 7,940.00 | 7,940.00 | 58,732 |
| 2023-08-24 | 7,790.00 | 7,970.00 | 7,790.00 | 7,950.00 | 7,950.00 | 68,005 |
| 2023-08-23 | 7,750.00 | 7,860.00 | 7,700.00 | 7,790.00 | 7,790.00 | 51,863 |
| 2023-08-22 | 8,000.00 | 8,050.00 | 7,750.00 | 7,790.00 | 7,790.00 | 148,510 |
| 2023-08-21 | 7,980.00 | 8,120.00 | 7,980.00 | 8,000.00 | 8,000.00 | 62,321 |
| 2023-08-18 | 8,000.00 | 8,140.00 | 7,860.00 | 8,090.00 | 8,090.00 | 104,030 |
| 2023-08-17 | 8,010.00 | 8,080.00 | 7,790.00 | 8,080.00 | 8,080.00 | 78,399 |
| 2023-08-16 | 8,390.00 | 8,390.00 | 8,060.00 | 8,080.00 | 8,080.00 | 106,313 |
| 2023-08-14 | 8,330.00 | 8,440.00 | 8,280.00 | 8,390.00 | 8,390.00 | 100,888 |
| 2023-08-11 | 8,310.00 | 8,430.00 | 8,260.00 | 8,400.00 | 8,400.00 | 69,699 |
| 2023-08-10 | 8,260.00 | 8,340.00 | 8,160.00 | 8,300.00 | 8,300.00 | 54,892 |
| 2023-08-09 | 8,150.00 | 8,280.00 | 8,090.00 | 8,260.00 | 8,260.00 | 62,982 |
| 2023-08-08 | 8,230.00 | 8,330.00 | 8,140.00 | 8,150.00 | 8,150.00 | 64,863 |
| 2023-08-07 | 8,450.00 | 8,470.00 | 8,160.00 | 8,230.00 | 8,230.00 | 75,845 |
| 2023-08-04 | 8,400.00 | 8,460.00 | 8,200.00 | 8,450.00 | 8,450.00 | 95,020 |
| 2023-08-03 | 8,500.00 | 8,560.00 | 8,270.00 | 8,370.00 | 8,370.00 | 71,052 |
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.