Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,600.00 | 8,740.00 | 8,510.00 | 8,580.00 | 8,580.00 | 102,530 |
| 2023-08-01 | 8,720.00 | 8,720.00 | 8,540.00 | 8,680.00 | 8,680.00 | 88,104 |
| 2023-07-31 | 8,380.00 | 8,690.00 | 8,380.00 | 8,630.00 | 8,630.00 | 81,142 |
| 2023-07-28 | 8,340.00 | 8,590.00 | 8,330.00 | 8,440.00 | 8,440.00 | 98,658 |
| 2023-07-27 | 8,080.00 | 8,540.00 | 8,080.00 | 8,340.00 | 8,340.00 | 87,086 |
| 2023-07-26 | 8,600.00 | 8,600.00 | 8,070.00 | 8,200.00 | 8,200.00 | 353,433 |
| 2023-07-25 | 8,940.00 | 9,030.00 | 8,610.00 | 8,630.00 | 8,630.00 | 217,869 |
| 2023-07-24 | 9,280.00 | 9,280.00 | 8,900.00 | 9,030.00 | 9,030.00 | 197,552 |
| 2023-07-21 | 9,250.00 | 9,500.00 | 9,180.00 | 9,280.00 | 9,280.00 | 109,705 |
| 2023-07-20 | 9,350.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 98,304 |
| 2023-07-19 | 9,330.00 | 9,340.00 | 9,100.00 | 9,230.00 | 9,230.00 | 132,194 |
| 2023-07-18 | 9,430.00 | 9,550.00 | 9,240.00 | 9,360.00 | 9,360.00 | 161,444 |
| 2023-07-17 | 9,270.00 | 9,470.00 | 9,000.00 | 9,470.00 | 9,470.00 | 142,072 |
| 2023-07-14 | 9,520.00 | 9,610.00 | 9,050.00 | 9,270.00 | 9,270.00 | 212,250 |
| 2023-07-13 | 9,620.00 | 9,780.00 | 9,520.00 | 9,550.00 | 9,550.00 | 133,303 |
| 2023-07-12 | 9,630.00 | 9,770.00 | 9,590.00 | 9,670.00 | 9,670.00 | 68,574 |
| 2023-07-11 | 9,510.00 | 9,730.00 | 9,510.00 | 9,690.00 | 9,690.00 | 72,833 |
| 2023-07-10 | 9,470.00 | 9,650.00 | 9,320.00 | 9,480.00 | 9,480.00 | 61,480 |
| 2023-07-07 | 9,510.00 | 9,690.00 | 9,430.00 | 9,470.00 | 9,470.00 | 82,661 |
| 2023-07-06 | 9,820.00 | 9,880.00 | 9,520.00 | 9,530.00 | 9,530.00 | 110,400 |
| 2023-07-05 | 10,050.00 | 10,050.00 | 9,870.00 | 9,910.00 | 9,910.00 | 107,660 |
| 2023-07-04 | 9,770.00 | 10,080.00 | 9,570.00 | 10,050.00 | 10,050.00 | 229,186 |
| 2023-07-03 | 9,650.00 | 9,890.00 | 9,580.00 | 9,740.00 | 9,740.00 | 171,027 |
| 2023-06-30 | 9,720.00 | 9,720.00 | 9,450.00 | 9,560.00 | 9,560.00 | 156,205 |
| 2023-06-29 | 9,200.00 | 10,230.00 | 9,200.00 | 9,760.00 | 9,760.00 | 884,034 |
| 2023-06-28 | 9,490.00 | 9,490.00 | 9,200.00 | 9,250.00 | 9,250.00 | 69,842 |
| 2023-06-27 | 9,080.00 | 9,510.00 | 9,080.00 | 9,420.00 | 9,420.00 | 85,766 |
| 2023-06-26 | 9,280.00 | 9,320.00 | 9,050.00 | 9,210.00 | 9,210.00 | 78,453 |
| 2023-06-23 | 9,400.00 | 9,450.00 | 9,150.00 | 9,270.00 | 9,270.00 | 90,921 |
| 2023-06-22 | 9,380.00 | 9,470.00 | 9,230.00 | 9,400.00 | 9,400.00 | 147,720 |
| 2023-06-21 | 9,980.00 | 10,040.00 | 9,050.00 | 9,380.00 | 9,380.00 | 354,403 |
| 2023-06-20 | 10,200.00 | 10,240.00 | 9,890.00 | 9,970.00 | 9,970.00 | 269,851 |
| 2023-06-19 | 10,250.00 | 10,340.00 | 10,170.00 | 10,270.00 | 10,270.00 | 135,221 |
| 2023-06-16 | 10,370.00 | 10,440.00 | 10,270.00 | 10,350.00 | 10,350.00 | 215,252 |
| 2023-06-15 | 10,150.00 | 10,330.00 | 10,050.00 | 10,310.00 | 10,310.00 | 263,004 |
| 2023-06-14 | 10,330.00 | 10,460.00 | 9,980.00 | 10,100.00 | 10,100.00 | 484,942 |
| 2023-06-13 | 10,040.00 | 10,190.00 | 10,040.00 | 10,040.00 | 10,040.00 | 132,765 |
| 2023-06-12 | 10,200.00 | 10,240.00 | 10,000.00 | 10,040.00 | 10,040.00 | 135,089 |
| 2023-06-09 | 9,990.00 | 10,250.00 | 9,950.00 | 10,180.00 | 10,180.00 | 130,438 |
| 2023-06-08 | 10,220.00 | 10,220.00 | 9,970.00 | 9,990.00 | 9,990.00 | 106,687 |
| 2023-06-07 | 10,250.00 | 10,290.00 | 10,090.00 | 10,220.00 | 10,220.00 | 108,425 |
| 2023-06-05 | 9,970.00 | 10,320.00 | 9,910.00 | 10,230.00 | 10,230.00 | 159,125 |
| 2023-06-02 | 9,850.00 | 9,930.00 | 9,740.00 | 9,900.00 | 9,900.00 | 90,399 |
| 2023-06-01 | 9,700.00 | 9,910.00 | 9,700.00 | 9,820.00 | 9,820.00 | 93,092 |
| 2023-05-31 | 9,850.00 | 10,000.00 | 9,700.00 | 9,830.00 | 9,830.00 | 163,414 |
| 2023-05-30 | 9,960.00 | 10,050.00 | 9,710.00 | 9,820.00 | 9,820.00 | 170,866 |
| 2023-05-26 | 10,140.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | 160,609 |
| 2023-05-25 | 10,200.00 | 10,430.00 | 10,060.00 | 10,130.00 | 10,130.00 | 137,450 |
| 2023-05-24 | 10,160.00 | 10,330.00 | 10,090.00 | 10,230.00 | 10,230.00 | 112,874 |
| 2023-05-23 | 10,380.00 | 10,560.00 | 10,260.00 | 10,280.00 | 10,280.00 | 219,087 |
| 2023-05-22 | 10,300.00 | 10,430.00 | 10,190.00 | 10,340.00 | 10,340.00 | 117,865 |
| 2023-05-19 | 10,150.00 | 10,360.00 | 10,120.00 | 10,360.00 | 10,360.00 | 220,418 |
| 2023-05-18 | 10,000.00 | 10,300.00 | 10,000.00 | 10,140.00 | 10,140.00 | 346,984 |
| 2023-05-17 | 9,500.00 | 10,080.00 | 9,450.00 | 9,940.00 | 9,940.00 | 431,907 |
| 2023-05-16 | 9,800.00 | 9,830.00 | 9,580.00 | 9,590.00 | 9,590.00 | 147,447 |
| 2023-05-15 | 9,900.00 | 9,900.00 | 9,550.00 | 9,740.00 | 9,740.00 | 224,271 |
| 2023-05-12 | 10,160.00 | 10,180.00 | 9,820.00 | 9,870.00 | 9,870.00 | 260,682 |
| 2023-05-11 | 10,210.00 | 10,320.00 | 10,060.00 | 10,080.00 | 10,080.00 | 177,978 |
| 2023-05-10 | 10,280.00 | 10,470.00 | 10,110.00 | 10,110.00 | 10,110.00 | 237,386 |
| 2023-05-09 | 10,780.00 | 10,790.00 | 10,270.00 | 10,280.00 | 10,280.00 | 298,148 |
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.