Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,705.00 | 3,900.00 | 3,590.00 | 3,750.00 | 3,750.00 | 57,720 |
| 2026-07-20 | 3,975.00 | 3,975.00 | 3,700.00 | 3,750.00 | 3,750.00 | 98,105 |
| 2026-07-16 | 4,250.00 | 4,345.00 | 3,940.00 | 3,980.00 | 3,980.00 | 100,517 |
| 2026-07-15 | 4,265.00 | 4,540.00 | 4,050.00 | 4,355.00 | 4,355.00 | 170,234 |
| 2026-07-14 | 4,120.00 | 4,240.00 | 3,800.00 | 3,950.00 | 3,950.00 | 176,112 |
| 2026-07-13 | 4,760.00 | 4,760.00 | 4,000.00 | 4,120.00 | 4,120.00 | 137,782 |
| 2026-07-10 | 4,185.00 | 4,450.00 | 4,180.00 | 4,400.00 | 4,400.00 | 171,295 |
| 2026-07-09 | 4,220.00 | 4,410.00 | 3,960.00 | 4,225.00 | 4,225.00 | 142,801 |
| 2026-07-08 | 4,720.00 | 4,720.00 | 4,185.00 | 4,250.00 | 4,250.00 | 103,552 |
| 2026-07-07 | 4,845.00 | 4,845.00 | 4,425.00 | 4,685.00 | 4,685.00 | 100,194 |
| 2026-07-06 | 5,050.00 | 5,140.00 | 4,700.00 | 4,735.00 | 4,735.00 | 59,981 |
| 2026-07-03 | 5,020.00 | 5,160.00 | 4,600.00 | 4,970.00 | 4,970.00 | 72,924 |
| 2026-07-02 | 4,990.00 | 5,180.00 | 4,725.00 | 4,895.00 | 4,895.00 | 82,580 |
| 2026-07-01 | 5,050.00 | 5,250.00 | 4,800.00 | 5,000.00 | 5,000.00 | 189,840 |
| 2026-06-30 | 4,890.00 | 5,010.00 | 4,660.00 | 4,995.00 | 4,995.00 | 79,136 |
| 2026-06-29 | 4,190.00 | 4,885.00 | 4,190.00 | 4,885.00 | 4,885.00 | 288,501 |
| 2026-06-26 | 4,650.00 | 4,650.00 | 4,065.00 | 4,190.00 | 4,190.00 | 259,247 |
| 2026-06-25 | 4,965.00 | 5,170.00 | 4,425.00 | 4,580.00 | 4,580.00 | 196,280 |
| 2026-06-24 | 4,915.00 | 5,050.00 | 4,770.00 | 4,965.00 | 4,965.00 | 77,933 |
| 2026-06-23 | 5,320.00 | 5,490.00 | 4,885.00 | 4,915.00 | 4,915.00 | 174,851 |
| 2026-06-22 | 5,700.00 | 5,850.00 | 5,300.00 | 5,520.00 | 5,520.00 | 108,665 |
| 2026-06-19 | 6,150.00 | 6,310.00 | 5,610.00 | 5,700.00 | 5,700.00 | 187,013 |
| 2026-06-18 | 6,360.00 | 6,590.00 | 5,880.00 | 6,090.00 | 6,090.00 | 189,614 |
| 2026-06-17 | 6,670.00 | 6,670.00 | 6,100.00 | 6,360.00 | 6,360.00 | 289,305 |
| 2026-06-16 | 5,720.00 | 7,420.00 | 5,720.00 | 6,670.00 | 6,670.00 | 1,007,765 |
| 2026-06-15 | 5,750.00 | 6,080.00 | 5,530.00 | 5,710.00 | 5,710.00 | 147,431 |
| 2026-06-12 | 5,750.00 | 5,940.00 | 5,540.00 | 5,630.00 | 5,630.00 | 175,231 |
| 2026-06-11 | 5,860.00 | 5,990.00 | 5,400.00 | 5,760.00 | 5,760.00 | 132,708 |
| 2026-06-10 | 5,690.00 | 6,260.00 | 5,500.00 | 5,990.00 | 5,990.00 | 347,752 |
| 2026-06-09 | 6,010.00 | 6,400.00 | 5,650.00 | 5,780.00 | 5,780.00 | 716,740 |
| 2026-06-08 | 6,280.00 | 6,420.00 | 5,810.00 | 6,010.00 | 6,010.00 | 454,532 |
| 2026-06-05 | 7,240.00 | 7,240.00 | 6,550.00 | 6,750.00 | 6,750.00 | 125,922 |
| 2026-06-04 | 7,090.00 | 7,320.00 | 6,930.00 | 7,240.00 | 7,240.00 | 103,128 |
| 2026-06-02 | 6,960.00 | 7,040.00 | 6,370.00 | 6,900.00 | 6,900.00 | 199,905 |
| 2026-06-01 | 7,500.00 | 7,600.00 | 6,870.00 | 7,060.00 | 7,060.00 | 238,067 |
| 2026-05-29 | 7,730.00 | 7,770.00 | 7,100.00 | 7,360.00 | 7,360.00 | 240,891 |
| 2026-05-28 | 8,000.00 | 8,100.00 | 7,310.00 | 7,580.00 | 7,580.00 | 292,430 |
| 2026-05-27 | 8,830.00 | 8,830.00 | 7,930.00 | 8,000.00 | 8,000.00 | 338,866 |
| 2026-05-26 | 9,470.00 | 9,780.00 | 8,720.00 | 8,830.00 | 8,830.00 | 579,601 |
| 2026-05-22 | 8,710.00 | 9,580.00 | 8,670.00 | 9,320.00 | 9,320.00 | 204,916 |
| 2026-05-21 | 9,170.00 | 9,170.00 | 8,480.00 | 8,710.00 | 8,710.00 | 266,929 |
| 2026-05-20 | 9,100.00 | 9,150.00 | 8,480.00 | 8,770.00 | 8,770.00 | 159,931 |
| 2026-05-19 | 9,200.00 | 9,200.00 | 8,600.00 | 9,060.00 | 9,060.00 | 341,520 |
| 2026-05-18 | 10,440.00 | 10,760.00 | 9,200.00 | 9,200.00 | 9,200.00 | 645,292 |
| 2026-05-15 | 10,830.00 | 11,910.00 | 10,450.00 | 10,760.00 | 10,760.00 | 682,490 |
| 2026-05-14 | 10,800.00 | 11,290.00 | 10,105.00 | 10,540.00 | 10,540.00 | 264,714 |
| 2026-05-13 | 9,830.00 | 11,370.00 | 9,610.00 | 10,740.00 | 10,740.00 | 696,588 |
| 2026-05-12 | 10,700.00 | 10,700.00 | 9,530.00 | 9,830.00 | 9,830.00 | 410,668 |
| 2026-05-11 | 9,460.00 | 11,370.00 | 9,330.00 | 10,740.00 | 10,740.00 | 831,120 |
| 2026-05-08 | 9,410.00 | 9,630.00 | 8,930.00 | 9,480.00 | 9,480.00 | 512,442 |
| 2026-05-07 | 8,900.00 | 9,780.00 | 8,870.00 | 9,400.00 | 9,400.00 | 1,552,613 |
| 2026-05-06 | 10,600.00 | 10,680.00 | 8,290.00 | 8,790.00 | 8,790.00 | 2,479,903 |
| 2026-05-04 | 10,650.00 | 10,800.00 | 10,110.00 | 10,600.00 | 10,600.00 | 334,577 |
| 2026-04-30 | 10,700.00 | 11,000.00 | 10,130.00 | 10,640.00 | 10,640.00 | 504,777 |
| 2026-04-29 | 11,530.00 | 11,530.00 | 10,570.00 | 10,800.00 | 10,800.00 | 350,861 |
| 2026-04-28 | 11,340.00 | 11,900.00 | 11,030.00 | 11,530.00 | 11,530.00 | 286,697 |
| 2026-04-27 | 11,260.00 | 11,980.00 | 11,070.00 | 11,340.00 | 11,340.00 | 378,845 |
| 2026-04-24 | 11,410.00 | 11,840.00 | 10,950.00 | 11,250.00 | 11,250.00 | 367,596 |
| 2026-04-23 | 12,170.00 | 12,170.00 | 11,300.00 | 11,390.00 | 11,390.00 | 384,353 |
| 2026-04-22 | 11,710.00 | 12,350.00 | 11,210.00 | 12,170.00 | 12,170.00 | 455,725 |
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.