Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 9,230.00 | 9,250.00 | 9,070.00 | 9,100.00 | 9,100.00 | 213,304 |
| 2022-11-11 | 9,210.00 | 9,390.00 | 9,090.00 | 9,150.00 | 9,150.00 | 433,415 |
| 2022-11-10 | 9,100.00 | 9,230.00 | 8,860.00 | 8,900.00 | 8,900.00 | 354,238 |
| 2022-11-09 | 9,260.00 | 9,400.00 | 9,130.00 | 9,190.00 | 9,190.00 | 308,887 |
| 2022-11-08 | 9,000.00 | 9,370.00 | 9,000.00 | 9,210.00 | 9,210.00 | 301,669 |
| 2022-11-07 | 9,200.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 254,532 |
| 2022-11-04 | 9,160.00 | 9,190.00 | 8,950.00 | 9,090.00 | 9,090.00 | 222,763 |
| 2022-11-03 | 8,910.00 | 9,250.00 | 8,830.00 | 9,160.00 | 9,160.00 | 314,247 |
| 2022-11-02 | 9,590.00 | 9,590.00 | 9,230.00 | 9,280.00 | 9,280.00 | 491,798 |
| 2022-11-01 | 9,500.00 | 9,610.00 | 9,290.00 | 9,580.00 | 9,580.00 | 709,321 |
| 2022-10-31 | 8,970.00 | 10,100.00 | 8,930.00 | 9,480.00 | 9,480.00 | 3,891,069 |
| 2022-10-28 | 9,110.00 | 9,500.00 | 8,680.00 | 8,770.00 | 8,770.00 | 946,955 |
| 2022-10-27 | 8,400.00 | 9,200.00 | 8,400.00 | 9,050.00 | 9,050.00 | 641,328 |
| 2022-10-26 | 8,970.00 | 9,290.00 | 8,400.00 | 8,400.00 | 8,400.00 | 390,898 |
| 2022-10-25 | 8,610.00 | 9,180.00 | 8,560.00 | 8,870.00 | 8,870.00 | 549,326 |
| 2022-10-24 | 8,390.00 | 9,180.00 | 8,380.00 | 8,570.00 | 8,570.00 | 656,403 |
| 2022-10-21 | 8,530.00 | 8,800.00 | 8,200.00 | 8,210.00 | 8,210.00 | 253,319 |
| 2022-10-20 | 8,800.00 | 9,010.00 | 8,520.00 | 8,610.00 | 8,610.00 | 224,832 |
| 2022-10-19 | 9,260.00 | 9,310.00 | 8,850.00 | 8,850.00 | 8,850.00 | 383,815 |
| 2022-10-18 | 9,540.00 | 9,680.00 | 9,180.00 | 9,220.00 | 9,220.00 | 602,470 |
| 2022-10-17 | 8,840.00 | 9,430.00 | 8,710.00 | 9,390.00 | 9,390.00 | 905,635 |
| 2022-10-14 | 8,160.00 | 9,580.00 | 8,110.00 | 9,250.00 | 9,250.00 | 3,673,748 |
| 2022-10-13 | 8,110.00 | 8,200.00 | 7,600.00 | 7,690.00 | 7,690.00 | 400,990 |
| 2022-10-12 | 8,320.00 | 8,420.00 | 8,080.00 | 8,200.00 | 8,200.00 | 387,095 |
| 2022-10-11 | 9,000.00 | 9,030.00 | 8,370.00 | 8,380.00 | 8,380.00 | 442,996 |
| 2022-10-07 | 9,480.00 | 9,680.00 | 9,140.00 | 9,220.00 | 9,220.00 | 444,486 |
| 2022-10-06 | 9,330.00 | 9,710.00 | 9,210.00 | 9,580.00 | 9,580.00 | 506,735 |
| 2022-10-05 | 9,900.00 | 10,100.00 | 9,120.00 | 9,230.00 | 9,230.00 | 794,682 |
| 2022-10-04 | 9,340.00 | 10,350.00 | 9,180.00 | 9,740.00 | 9,740.00 | 1,399,400 |
| 2022-09-30 | 9,800.00 | 9,800.00 | 9,070.00 | 9,120.00 | 9,120.00 | 829,426 |
| 2022-09-29 | 10,850.00 | 11,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,220,094 |
| 2022-09-28 | 10,900.00 | 11,000.00 | 10,250.00 | 10,400.00 | 10,400.00 | 790,762 |
| 2022-09-27 | 11,200.00 | 11,500.00 | 10,500.00 | 11,100.00 | 11,100.00 | 584,862 |
| 2022-09-26 | 11,700.00 | 12,050.00 | 11,200.00 | 11,250.00 | 11,250.00 | 646,782 |
| 2022-09-23 | 12,000.00 | 12,350.00 | 11,700.00 | 11,850.00 | 11,850.00 | 654,339 |
| 2022-09-22 | 11,550.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 808,001 |
| 2022-09-21 | 12,400.00 | 13,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1,616,168 |
| 2022-09-20 | 11,750.00 | 12,900.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2,060,076 |
| 2022-09-19 | 13,750.00 | 14,000.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,821,469 |
| 2022-09-16 | 14,000.00 | 14,850.00 | 13,600.00 | 13,750.00 | 13,750.00 | 3,040,429 |
| 2022-09-15 | 11,550.00 | 14,500.00 | 11,400.00 | 13,800.00 | 13,800.00 | 7,401,361 |
| 2022-09-14 | 11,450.00 | 11,550.00 | 11,200.00 | 11,250.00 | 11,250.00 | 757,668 |
| 2022-09-13 | 12,950.00 | 12,950.00 | 12,000.00 | 12,100.00 | 12,100.00 | 856,353 |
| 2022-09-08 | 13,500.00 | 13,700.00 | 12,600.00 | 12,750.00 | 12,750.00 | 1,355,952 |
| 2022-09-07 | 13,600.00 | 13,650.00 | 13,050.00 | 13,200.00 | 13,200.00 | 826,157 |
| 2022-09-06 | 14,150.00 | 14,250.00 | 13,550.00 | 13,700.00 | 13,700.00 | 1,329,385 |
| 2022-09-05 | 13,550.00 | 14,100.00 | 13,000.00 | 13,600.00 | 13,600.00 | 1,686,721 |
| 2022-09-02 | 13,900.00 | 14,350.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1,067,757 |
| 2022-09-01 | 13,900.00 | 14,550.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1,778,640 |
| 2022-08-31 | 14,500.00 | 14,750.00 | 13,800.00 | 14,050.00 | 14,050.00 | 1,527,852 |
| 2022-08-30 | 13,450.00 | 15,300.00 | 13,300.00 | 14,700.00 | 14,700.00 | 6,413,017 |
| 2022-08-29 | 13,750.00 | 13,950.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1,328,992 |
| 2022-08-26 | 14,750.00 | 15,100.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,201,367 |
| 2022-08-25 | 16,200.00 | 16,550.00 | 14,650.00 | 15,050.00 | 15,050.00 | 4,372,881 |
| 2022-08-24 | 14,950.00 | 15,100.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3,157,809 |
| 2022-08-23 | 14,600.00 | 15,900.00 | 14,200.00 | 14,950.00 | 14,950.00 | 5,547,904 |
| 2022-08-22 | 13,000.00 | 15,450.00 | 12,950.00 | 14,600.00 | 14,600.00 | 14,822,380 |
← NewerPage 17 of 17 · 1,017 trading days
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.