Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,720.00 | 11,000.00 | 10,600.00 | 10,770.00 | 10,770.00 | 193,120 |
| 2023-05-04 | 10,600.00 | 10,840.00 | 10,490.00 | 10,560.00 | 10,560.00 | 243,539 |
| 2023-05-03 | 10,800.00 | 10,890.00 | 10,600.00 | 10,640.00 | 10,640.00 | 343,736 |
| 2023-05-02 | 10,830.00 | 11,110.00 | 10,810.00 | 10,940.00 | 10,940.00 | 304,113 |
| 2023-04-28 | 11,500.00 | 11,640.00 | 10,910.00 | 10,930.00 | 10,930.00 | 465,091 |
| 2023-04-27 | 10,990.00 | 11,460.00 | 10,860.00 | 11,460.00 | 11,460.00 | 474,754 |
| 2023-04-26 | 11,380.00 | 11,700.00 | 11,090.00 | 11,150.00 | 11,150.00 | 531,783 |
| 2023-04-25 | 11,850.00 | 12,100.00 | 11,180.00 | 11,500.00 | 11,500.00 | 830,317 |
| 2023-04-24 | 12,670.00 | 12,740.00 | 11,920.00 | 11,970.00 | 11,970.00 | 1,030,814 |
| 2023-04-21 | 12,930.00 | 13,000.00 | 12,330.00 | 12,590.00 | 12,590.00 | 1,639,677 |
| 2023-04-20 | 13,050.00 | 15,700.00 | 12,900.00 | 13,150.00 | 13,150.00 | 23,354,189 |
| 2023-04-19 | 12,690.00 | 12,920.00 | 12,460.00 | 12,500.00 | 12,500.00 | 1,111,144 |
| 2023-04-18 | 13,200.00 | 13,220.00 | 12,470.00 | 12,690.00 | 12,690.00 | 1,345,761 |
| 2023-04-17 | 13,360.00 | 13,670.00 | 12,940.00 | 13,150.00 | 13,150.00 | 2,313,326 |
| 2023-04-14 | 13,830.00 | 14,040.00 | 13,130.00 | 13,140.00 | 13,140.00 | 3,339,519 |
| 2023-04-13 | 13,640.00 | 13,900.00 | 12,800.00 | 13,270.00 | 13,270.00 | 3,869,910 |
| 2023-04-12 | 11,330.00 | 14,020.00 | 10,900.00 | 13,500.00 | 13,500.00 | 18,877,830 |
| 2023-04-11 | 10,230.00 | 10,830.00 | 10,100.00 | 10,790.00 | 10,790.00 | 799,078 |
| 2023-04-10 | 10,650.00 | 10,660.00 | 10,110.00 | 10,210.00 | 10,210.00 | 552,366 |
| 2023-04-07 | 10,520.00 | 10,670.00 | 10,270.00 | 10,540.00 | 10,540.00 | 497,403 |
| 2023-04-06 | 11,300.00 | 11,320.00 | 10,440.00 | 10,540.00 | 10,540.00 | 699,054 |
| 2023-04-05 | 11,330.00 | 11,600.00 | 11,190.00 | 11,360.00 | 11,360.00 | 430,867 |
| 2023-04-04 | 11,660.00 | 11,820.00 | 11,160.00 | 11,310.00 | 11,310.00 | 511,314 |
| 2023-04-03 | 11,000.00 | 11,570.00 | 10,700.00 | 11,500.00 | 11,500.00 | 583,175 |
| 2023-03-31 | 11,360.00 | 11,450.00 | 10,920.00 | 10,930.00 | 10,930.00 | 574,986 |
| 2023-03-30 | 11,960.00 | 11,990.00 | 11,290.00 | 11,360.00 | 11,360.00 | 927,672 |
| 2023-03-29 | 10,830.00 | 12,040.00 | 10,790.00 | 11,830.00 | 11,830.00 | 2,711,694 |
| 2023-03-28 | 11,220.00 | 11,230.00 | 10,590.00 | 10,820.00 | 10,820.00 | 761,198 |
| 2023-03-27 | 10,910.00 | 11,410.00 | 10,590.00 | 11,140.00 | 11,140.00 | 1,329,720 |
| 2023-03-24 | 10,970.00 | 11,450.00 | 10,780.00 | 10,800.00 | 10,800.00 | 1,655,401 |
| 2023-03-23 | 10,360.00 | 10,960.00 | 10,130.00 | 10,630.00 | 10,630.00 | 1,655,469 |
| 2023-03-22 | 10,290.00 | 10,860.00 | 10,150.00 | 10,510.00 | 10,510.00 | 2,606,830 |
| 2023-03-21 | 8,890.00 | 10,330.00 | 8,870.00 | 10,150.00 | 10,150.00 | 4,708,138 |
| 2023-03-20 | 8,740.00 | 8,890.00 | 8,620.00 | 8,810.00 | 8,810.00 | 147,232 |
| 2023-03-17 | 8,450.00 | 8,870.00 | 8,390.00 | 8,810.00 | 8,810.00 | 253,750 |
| 2023-03-16 | 8,370.00 | 8,570.00 | 8,170.00 | 8,310.00 | 8,310.00 | 207,534 |
| 2023-03-15 | 8,680.00 | 8,680.00 | 8,400.00 | 8,480.00 | 8,480.00 | 187,130 |
| 2023-03-14 | 9,090.00 | 9,180.00 | 8,340.00 | 8,340.00 | 8,340.00 | 432,222 |
| 2023-03-13 | 8,900.00 | 9,190.00 | 8,710.00 | 9,190.00 | 9,190.00 | 309,037 |
| 2023-03-10 | 9,230.00 | 9,360.00 | 9,010.00 | 9,050.00 | 9,050.00 | 282,226 |
| 2023-03-09 | 9,650.00 | 9,780.00 | 9,320.00 | 9,430.00 | 9,430.00 | 284,451 |
| 2023-03-08 | 9,790.00 | 9,890.00 | 9,550.00 | 9,620.00 | 9,620.00 | 413,479 |
| 2023-03-07 | 9,690.00 | 9,930.00 | 9,570.00 | 9,930.00 | 9,930.00 | 533,914 |
| 2023-03-06 | 9,630.00 | 10,190.00 | 9,520.00 | 9,770.00 | 9,770.00 | 1,764,259 |
| 2023-03-03 | 9,550.00 | 9,590.00 | 9,350.00 | 9,490.00 | 9,490.00 | 323,182 |
| 2023-03-02 | 9,140.00 | 9,680.00 | 9,100.00 | 9,480.00 | 9,480.00 | 690,805 |
| 2023-02-28 | 9,010.00 | 9,250.00 | 8,950.00 | 9,040.00 | 9,040.00 | 177,955 |
| 2023-02-27 | 9,050.00 | 9,130.00 | 8,950.00 | 8,970.00 | 8,970.00 | 146,637 |
| 2023-02-24 | 9,120.00 | 9,220.00 | 9,000.00 | 9,090.00 | 9,090.00 | 162,827 |
| 2023-02-23 | 9,180.00 | 9,280.00 | 9,050.00 | 9,070.00 | 9,070.00 | 185,318 |
| 2023-02-22 | 9,200.00 | 9,250.00 | 9,040.00 | 9,040.00 | 9,040.00 | 281,937 |
| 2023-02-21 | 9,340.00 | 9,440.00 | 9,190.00 | 9,330.00 | 9,330.00 | 238,023 |
| 2023-02-20 | 9,530.00 | 9,570.00 | 9,140.00 | 9,290.00 | 9,290.00 | 328,997 |
| 2023-02-17 | 9,670.00 | 9,690.00 | 9,500.00 | 9,520.00 | 9,520.00 | 272,528 |
| 2023-02-16 | 9,500.00 | 9,870.00 | 9,460.00 | 9,800.00 | 9,800.00 | 414,134 |
| 2023-02-15 | 9,670.00 | 9,790.00 | 9,300.00 | 9,410.00 | 9,410.00 | 650,187 |
| 2023-02-14 | 9,500.00 | 9,560.00 | 9,330.00 | 9,400.00 | 9,400.00 | 287,563 |
| 2023-02-13 | 9,750.00 | 9,750.00 | 9,370.00 | 9,400.00 | 9,400.00 | 476,771 |
| 2023-02-10 | 9,910.00 | 10,040.00 | 9,780.00 | 9,800.00 | 9,800.00 | 940,868 |
| 2023-02-09 | 9,720.00 | 9,900.00 | 9,700.00 | 9,790.00 | 9,790.00 | 329,945 |
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.