Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 129920.KQ stock page

Daesung Hi-Tech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-224,620.004,750.004,350.004,360.004,360.00227,942
2026-01-214,600.004,665.004,200.004,495.004,495.00257,723
2026-01-204,715.005,000.004,400.004,615.004,615.00502,723
2026-01-194,065.004,840.004,025.004,675.004,675.001,305,071
2026-01-164,130.004,130.004,020.004,070.004,070.0062,582
2026-01-154,025.004,170.003,985.004,130.004,130.0052,200
2026-01-144,000.004,150.004,000.004,025.004,025.0060,103
2026-01-134,070.004,165.003,970.004,040.004,040.0066,751
2026-01-124,070.004,170.004,040.004,080.004,080.0065,716
2026-01-093,870.004,220.003,850.004,070.004,070.00201,864
2026-01-083,900.003,935.003,850.003,870.003,870.0025,092
2026-01-073,985.003,985.003,860.003,900.003,900.0044,748
2026-01-064,080.004,080.003,960.003,985.003,985.0037,851
2026-01-054,025.004,080.003,940.004,080.004,080.0025,733
2026-01-023,975.004,065.003,970.004,025.004,025.0028,917
2025-12-303,980.004,035.003,920.003,975.003,975.0034,419
2025-12-294,055.004,055.003,940.003,980.003,980.0024,723
2025-12-263,920.004,010.003,920.003,965.003,965.0024,476
2025-12-243,930.003,960.003,910.003,930.003,930.0020,349
2025-12-234,050.004,050.003,920.003,930.003,930.0025,574
2025-12-223,905.004,025.003,905.004,010.004,010.0028,150
2025-12-193,955.003,955.003,900.003,930.003,930.0018,592
2025-12-183,985.004,030.003,890.003,955.003,955.0034,739
2025-12-173,990.004,010.003,920.003,935.003,935.0034,175
2025-12-164,105.004,105.003,935.003,990.003,990.0058,933
2025-12-154,020.004,080.003,920.004,080.004,080.0058,153
2025-12-124,180.004,180.003,970.004,020.004,020.00123,710
2025-12-114,090.004,165.004,010.004,155.004,155.0080,949
2025-12-104,130.004,215.004,045.004,090.004,090.00151,084
2025-12-094,420.004,500.004,125.004,130.004,130.00343,340
2025-12-083,805.004,800.003,800.004,360.004,360.003,575,359
2025-12-053,740.003,850.003,690.003,805.003,805.0025,060
2025-12-043,765.003,765.003,665.003,740.003,740.0010,370
2025-12-033,705.003,735.003,660.003,715.003,715.0012,008
2025-12-023,765.003,765.003,662.003,705.003,705.006,590
2025-12-013,775.003,775.003,675.003,730.003,730.0017,342
2025-11-283,550.003,700.003,520.003,675.003,675.0028,270
2025-11-273,465.003,540.003,465.003,520.003,520.0015,026
2025-11-263,535.003,555.003,460.003,495.003,495.0015,042
2025-11-253,580.003,580.003,485.003,505.003,505.009,832
2025-11-243,560.003,610.003,395.003,515.003,515.0048,429
2025-11-213,615.003,700.003,555.003,585.003,585.0018,675
2025-11-203,705.003,785.003,450.003,625.003,625.0074,739
2025-11-193,790.003,790.003,400.003,600.003,600.0039,212
2025-11-183,800.003,800.003,685.003,710.003,710.0011,299
2025-11-173,790.003,850.003,730.003,775.003,775.0017,329
2025-11-143,770.003,840.003,705.003,780.003,780.0017,201
2025-11-133,740.003,855.003,700.003,770.003,770.0018,324
2025-11-123,695.003,840.003,690.003,765.003,765.0022,097
2025-11-113,590.003,700.003,560.003,695.003,695.0016,520
2025-11-103,440.003,640.003,440.003,635.003,635.0024,004
2025-11-073,610.003,630.003,330.003,545.003,545.0029,607
2025-11-063,625.003,660.003,555.003,640.003,640.0026,182
2025-11-053,755.003,755.003,500.003,650.003,650.0044,097
2025-11-043,730.003,805.003,675.003,755.003,755.0052,551
2025-11-033,865.003,900.003,730.003,735.003,735.0057,538
2025-10-313,870.003,900.003,855.003,860.003,860.0016,798
2025-10-303,855.003,940.003,845.003,870.003,870.0055,550
2025-10-293,950.003,950.003,835.003,855.003,855.0077,643
2025-10-283,905.004,040.003,890.003,925.003,925.0026,218
← NewerPage 4 of 17 · 1,016 trading daysOlder →

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.