Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 12,930.00 | 12,930.00 | 11,040.00 | 11,690.00 | 11,690.00 | 888,195 |
| 2026-04-20 | 12,550.00 | 13,150.00 | 11,550.00 | 13,100.00 | 13,100.00 | 253,430 |
| 2026-04-17 | 13,320.00 | 14,480.00 | 12,300.00 | 12,560.00 | 12,560.00 | 541,521 |
| 2026-04-16 | 11,880.00 | 13,400.00 | 11,610.00 | 13,000.00 | 13,000.00 | 684,594 |
| 2026-04-15 | 11,630.00 | 12,060.00 | 11,200.00 | 11,410.00 | 11,410.00 | 253,368 |
| 2026-04-14 | 11,750.00 | 12,210.00 | 11,040.00 | 11,600.00 | 11,600.00 | 336,112 |
| 2026-04-13 | 11,000.00 | 12,350.00 | 10,880.00 | 11,550.00 | 11,550.00 | 617,445 |
| 2026-04-10 | 10,690.00 | 11,340.00 | 9,810.00 | 11,000.00 | 11,000.00 | 349,586 |
| 2026-04-09 | 10,740.00 | 10,800.00 | 9,810.00 | 10,410.00 | 10,410.00 | 347,574 |
| 2026-04-08 | 12,000.00 | 12,020.00 | 10,350.00 | 10,430.00 | 10,430.00 | 427,044 |
| 2026-04-07 | 13,000.00 | 13,010.00 | 10,850.00 | 11,400.00 | 11,400.00 | 592,703 |
| 2026-04-06 | 14,320.00 | 14,320.00 | 12,190.00 | 12,990.00 | 12,990.00 | 340,849 |
| 2026-04-03 | 14,370.00 | 15,240.00 | 13,560.00 | 14,220.00 | 14,220.00 | 206,440 |
| 2026-04-02 | 14,900.00 | 15,350.00 | 13,510.00 | 14,360.00 | 14,360.00 | 303,108 |
| 2026-04-01 | 13,580.00 | 15,080.00 | 13,580.00 | 14,700.00 | 14,700.00 | 527,952 |
| 2026-03-31 | 12,630.00 | 14,850.00 | 11,710.00 | 13,010.00 | 13,010.00 | 549,884 |
| 2026-03-30 | 13,940.00 | 13,940.00 | 12,240.00 | 12,630.00 | 12,630.00 | 408,777 |
| 2026-03-27 | 13,960.00 | 15,230.00 | 12,740.00 | 14,370.00 | 14,370.00 | 595,139 |
| 2026-03-26 | 13,700.00 | 14,060.00 | 12,860.00 | 13,320.00 | 13,320.00 | 498,924 |
| 2026-03-25 | 11,520.00 | 14,000.00 | 11,450.00 | 13,560.00 | 13,560.00 | 1,446,739 |
| 2026-03-24 | 9,400.00 | 11,800.00 | 9,330.00 | 11,520.00 | 11,520.00 | 1,811,653 |
| 2026-03-23 | 9,980.00 | 10,450.00 | 9,070.00 | 9,330.00 | 9,330.00 | 442,718 |
| 2026-03-20 | 10,750.00 | 10,750.00 | 9,750.00 | 9,980.00 | 9,980.00 | 477,526 |
| 2026-03-19 | 10,500.00 | 11,590.00 | 10,480.00 | 10,750.00 | 10,750.00 | 412,649 |
| 2026-03-18 | 11,050.00 | 11,280.00 | 10,100.00 | 10,500.00 | 10,500.00 | 410,234 |
| 2026-03-17 | 11,360.00 | 11,500.00 | 10,450.00 | 11,050.00 | 11,050.00 | 359,592 |
| 2026-03-16 | 9,800.00 | 12,140.00 | 9,700.00 | 11,190.00 | 11,190.00 | 1,101,610 |
| 2026-03-13 | 9,650.00 | 10,190.00 | 9,170.00 | 9,660.00 | 9,660.00 | 540,682 |
| 2026-03-12 | 7,950.00 | 10,070.00 | 7,900.00 | 9,650.00 | 9,650.00 | 1,737,285 |
| 2026-03-11 | 8,020.00 | 8,320.00 | 7,700.00 | 7,920.00 | 7,920.00 | 364,714 |
| 2026-03-10 | 7,590.00 | 8,130.00 | 7,370.00 | 7,980.00 | 7,980.00 | 711,210 |
| 2026-03-09 | 6,570.00 | 7,440.00 | 6,530.00 | 6,840.00 | 6,840.00 | 257,662 |
| 2026-03-06 | 7,010.00 | 7,170.00 | 6,630.00 | 6,980.00 | 6,980.00 | 235,109 |
| 2026-03-05 | 6,310.00 | 7,000.00 | 6,250.00 | 6,850.00 | 6,850.00 | 296,802 |
| 2026-03-04 | 7,330.00 | 7,550.00 | 5,800.00 | 6,000.00 | 6,000.00 | 847,098 |
| 2026-03-03 | 8,090.00 | 8,420.00 | 6,880.00 | 7,330.00 | 7,330.00 | 2,697,650 |
| 2026-02-27 | 8,130.00 | 8,190.00 | 7,200.00 | 7,360.00 | 7,360.00 | 314,048 |
| 2026-02-26 | 7,880.00 | 8,110.00 | 7,550.00 | 8,110.00 | 8,110.00 | 291,247 |
| 2026-02-25 | 7,460.00 | 8,140.00 | 7,460.00 | 7,870.00 | 7,870.00 | 275,051 |
| 2026-02-24 | 7,690.00 | 8,000.00 | 7,400.00 | 7,850.00 | 7,850.00 | 264,281 |
| 2026-02-23 | 7,250.00 | 8,260.00 | 7,110.00 | 7,690.00 | 7,690.00 | 932,208 |
| 2026-02-20 | 6,270.00 | 7,340.00 | 6,200.00 | 7,240.00 | 7,240.00 | 1,337,820 |
| 2026-02-19 | 5,450.00 | 6,430.00 | 5,420.00 | 6,360.00 | 6,360.00 | 1,192,148 |
| 2026-02-13 | 5,150.00 | 5,530.00 | 5,120.00 | 5,420.00 | 5,420.00 | 260,215 |
| 2026-02-12 | 5,200.00 | 5,210.00 | 5,000.00 | 5,200.00 | 5,200.00 | 174,543 |
| 2026-02-11 | 5,600.00 | 5,600.00 | 5,140.00 | 5,150.00 | 5,150.00 | 371,582 |
| 2026-02-10 | 5,270.00 | 5,600.00 | 5,210.00 | 5,500.00 | 5,500.00 | 428,920 |
| 2026-02-09 | 5,290.00 | 5,350.00 | 5,190.00 | 5,270.00 | 5,270.00 | 242,006 |
| 2026-02-06 | 5,080.00 | 5,290.00 | 4,985.00 | 5,230.00 | 5,230.00 | 335,565 |
| 2026-02-05 | 5,170.00 | 5,220.00 | 4,990.00 | 5,190.00 | 5,190.00 | 311,700 |
| 2026-02-04 | 5,000.00 | 5,400.00 | 4,975.00 | 5,170.00 | 5,170.00 | 644,816 |
| 2026-02-03 | 4,910.00 | 5,050.00 | 4,855.00 | 5,050.00 | 5,050.00 | 174,888 |
| 2026-02-02 | 4,910.00 | 5,110.00 | 4,805.00 | 4,835.00 | 4,835.00 | 280,580 |
| 2026-01-30 | 4,970.00 | 5,150.00 | 4,925.00 | 4,970.00 | 4,970.00 | 431,334 |
| 2026-01-29 | 5,190.00 | 5,190.00 | 4,800.00 | 4,975.00 | 4,975.00 | 398,169 |
| 2026-01-28 | 5,180.00 | 5,520.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1,612,384 |
| 2026-01-27 | 5,830.00 | 5,900.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2,097,458 |
| 2026-01-26 | 4,360.00 | 5,670.00 | 4,175.00 | 5,670.00 | 5,670.00 | 2,400,374 |
| 2026-01-23 | 4,355.00 | 4,430.00 | 4,175.00 | 4,365.00 | 4,365.00 | 152,114 |
| 2026-01-22 | 4,620.00 | 4,750.00 | 4,350.00 | 4,360.00 | 4,360.00 | 227,942 |
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.