Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,970.00 | 10,020.00 | 9,690.00 | 9,730.00 | 9,730.00 | 520,185 |
| 2023-02-07 | 9,800.00 | 9,950.00 | 9,710.00 | 9,820.00 | 9,820.00 | 259,230 |
| 2023-02-06 | 9,760.00 | 9,930.00 | 9,620.00 | 9,840.00 | 9,840.00 | 398,901 |
| 2023-02-03 | 10,240.00 | 10,250.00 | 9,780.00 | 9,870.00 | 9,870.00 | 744,717 |
| 2023-02-02 | 10,450.00 | 10,490.00 | 10,150.00 | 10,260.00 | 10,260.00 | 580,594 |
| 2023-02-01 | 10,350.00 | 10,600.00 | 10,060.00 | 10,210.00 | 10,210.00 | 812,329 |
| 2023-01-31 | 9,710.00 | 10,680.00 | 9,640.00 | 10,280.00 | 10,280.00 | 2,065,457 |
| 2023-01-30 | 10,210.00 | 10,250.00 | 9,810.00 | 9,820.00 | 9,820.00 | 843,071 |
| 2023-01-27 | 9,900.00 | 10,090.00 | 9,750.00 | 10,020.00 | 10,020.00 | 1,533,537 |
| 2023-01-26 | 9,070.00 | 10,220.00 | 9,040.00 | 9,680.00 | 9,680.00 | 2,245,511 |
| 2023-01-25 | 9,110.00 | 9,290.00 | 9,030.00 | 9,050.00 | 9,050.00 | 301,934 |
| 2023-01-20 | 9,040.00 | 9,130.00 | 8,880.00 | 9,030.00 | 9,030.00 | 256,501 |
| 2023-01-19 | 8,780.00 | 9,030.00 | 8,750.00 | 9,020.00 | 9,020.00 | 203,984 |
| 2023-01-18 | 9,180.00 | 9,190.00 | 8,860.00 | 8,880.00 | 8,880.00 | 253,247 |
| 2023-01-17 | 9,360.00 | 9,430.00 | 9,150.00 | 9,180.00 | 9,180.00 | 257,548 |
| 2023-01-16 | 9,450.00 | 9,550.00 | 9,320.00 | 9,330.00 | 9,330.00 | 300,396 |
| 2023-01-13 | 9,240.00 | 9,420.00 | 9,210.00 | 9,300.00 | 9,300.00 | 384,483 |
| 2023-01-12 | 9,470.00 | 9,470.00 | 9,160.00 | 9,170.00 | 9,170.00 | 399,867 |
| 2023-01-11 | 9,170.00 | 9,530.00 | 9,120.00 | 9,470.00 | 9,470.00 | 926,843 |
| 2023-01-10 | 8,850.00 | 9,200.00 | 8,810.00 | 8,950.00 | 8,950.00 | 961,332 |
| 2023-01-09 | 8,360.00 | 8,780.00 | 8,360.00 | 8,760.00 | 8,760.00 | 414,105 |
| 2023-01-06 | 8,160.00 | 8,430.00 | 8,050.00 | 8,310.00 | 8,310.00 | 211,287 |
| 2023-01-05 | 8,380.00 | 8,450.00 | 8,160.00 | 8,180.00 | 8,180.00 | 240,996 |
| 2023-01-04 | 8,080.00 | 8,400.00 | 8,050.00 | 8,360.00 | 8,360.00 | 203,772 |
| 2023-01-03 | 8,350.00 | 8,470.00 | 8,020.00 | 8,250.00 | 8,250.00 | 327,567 |
| 2023-01-02 | 8,450.00 | 8,940.00 | 8,450.00 | 8,470.00 | 8,470.00 | 539,957 |
| 2022-12-29 | 8,770.00 | 8,830.00 | 8,400.00 | 8,440.00 | 8,440.00 | 373,552 |
| 2022-12-28 | 8,490.00 | 9,650.00 | 8,490.00 | 8,910.00 | 8,910.00 | 2,959,950 |
| 2022-12-27 | 8,340.00 | 8,520.00 | 8,340.00 | 8,440.00 | 8,440.00 | 152,797 |
| 2022-12-26 | 8,320.00 | 8,560.00 | 8,200.00 | 8,420.00 | 8,420.00 | 164,063 |
| 2022-12-23 | 8,710.00 | 8,710.00 | 8,400.00 | 8,430.00 | 8,430.00 | 266,151 |
| 2022-12-22 | 8,860.00 | 9,090.00 | 8,820.00 | 8,870.00 | 8,870.00 | 219,903 |
| 2022-12-21 | 8,820.00 | 9,000.00 | 8,650.00 | 8,850.00 | 8,850.00 | 233,136 |
| 2022-12-20 | 9,120.00 | 9,360.00 | 8,710.00 | 8,750.00 | 8,750.00 | 554,945 |
| 2022-12-19 | 9,240.00 | 9,300.00 | 8,990.00 | 9,040.00 | 9,040.00 | 291,357 |
| 2022-12-16 | 9,340.00 | 9,400.00 | 9,200.00 | 9,240.00 | 9,240.00 | 434,608 |
| 2022-12-15 | 9,940.00 | 10,050.00 | 9,640.00 | 9,680.00 | 9,680.00 | 373,497 |
| 2022-12-14 | 9,920.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 493,571 |
| 2022-12-13 | 9,630.00 | 10,050.00 | 9,560.00 | 10,050.00 | 10,050.00 | 735,185 |
| 2022-12-12 | 9,850.00 | 10,050.00 | 9,610.00 | 9,610.00 | 9,610.00 | 652,282 |
| 2022-12-09 | 10,350.00 | 10,600.00 | 9,940.00 | 10,000.00 | 10,000.00 | 1,183,924 |
| 2022-12-08 | 10,600.00 | 10,700.00 | 10,050.00 | 10,100.00 | 10,100.00 | 859,560 |
| 2022-12-07 | 10,400.00 | 10,800.00 | 10,200.00 | 10,750.00 | 10,750.00 | 1,274,081 |
| 2022-12-06 | 10,300.00 | 10,850.00 | 10,150.00 | 10,500.00 | 10,500.00 | 1,723,348 |
| 2022-12-05 | 11,850.00 | 12,100.00 | 10,350.00 | 10,400.00 | 10,400.00 | 3,979,158 |
| 2022-12-02 | 11,200.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 4,995,096 |
| 2022-12-01 | 11,300.00 | 11,650.00 | 10,750.00 | 11,150.00 | 11,150.00 | 7,775,659 |
| 2022-11-30 | 8,170.00 | 10,750.00 | 8,170.00 | 10,750.00 | 10,750.00 | 10,099,330 |
| 2022-11-29 | 8,070.00 | 8,840.00 | 8,070.00 | 8,270.00 | 8,270.00 | 396,598 |
| 2022-11-28 | 8,440.00 | 8,440.00 | 8,000.00 | 8,080.00 | 8,080.00 | 171,877 |
| 2022-11-25 | 8,590.00 | 8,640.00 | 8,410.00 | 8,450.00 | 8,450.00 | 95,647 |
| 2022-11-24 | 8,350.00 | 8,590.00 | 8,350.00 | 8,540.00 | 8,540.00 | 120,761 |
| 2022-11-23 | 8,380.00 | 8,450.00 | 8,280.00 | 8,330.00 | 8,330.00 | 131,010 |
| 2022-11-22 | 8,350.00 | 8,550.00 | 8,250.00 | 8,330.00 | 8,330.00 | 143,207 |
| 2022-11-21 | 8,970.00 | 8,980.00 | 8,310.00 | 8,490.00 | 8,490.00 | 335,304 |
| 2022-11-18 | 9,040.00 | 9,270.00 | 8,960.00 | 8,970.00 | 8,970.00 | 255,168 |
| 2022-11-17 | 9,200.00 | 9,230.00 | 8,950.00 | 9,050.00 | 9,050.00 | 175,739 |
| 2022-11-16 | 9,020.00 | 9,220.00 | 8,960.00 | 9,160.00 | 9,160.00 | 204,951 |
| 2022-11-15 | 9,070.00 | 9,170.00 | 8,880.00 | 9,020.00 | 9,020.00 | 251,816 |
| 2022-11-14 | 9,230.00 | 9,250.00 | 9,070.00 | 9,100.00 | 9,100.00 | 213,304 |
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.