Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 129920.KQ stock page

Daesung Hi-Tech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,050.004,050.003,940.004,000.004,000.0026,776
2025-10-234,000.004,085.003,990.004,000.004,000.0021,973
2025-10-223,925.004,060.003,895.004,050.004,050.0022,967
2025-10-214,060.004,060.003,890.003,965.003,965.0023,362
2025-10-203,955.004,000.003,885.003,995.003,995.0024,819
2025-10-174,030.004,030.003,810.003,930.003,930.0054,286
2025-10-164,150.004,250.004,005.004,030.004,030.0033,230
2025-10-154,000.004,155.004,000.004,140.004,140.0025,974
2025-10-144,080.004,350.003,995.004,000.004,000.0038,844
2025-10-133,925.004,150.003,860.004,080.004,080.0040,031
2025-10-104,010.004,010.003,880.003,925.003,925.0059,790
2025-10-023,915.004,050.003,910.004,015.004,015.0031,220
2025-10-013,930.003,975.003,900.003,915.003,915.0024,521
2025-09-304,055.004,095.003,820.003,935.003,935.0048,642
2025-09-293,970.004,155.003,970.004,095.004,095.0017,272
2025-09-264,150.004,150.003,900.003,970.003,970.00112,589
2025-09-254,250.004,250.004,105.004,120.004,120.0015,438
2025-09-244,150.004,240.004,150.004,190.004,190.0028,939
2025-09-234,265.004,265.004,150.004,155.004,155.0075,302
2025-09-224,290.004,335.004,250.004,265.004,265.0020,500
2025-09-194,330.004,350.004,285.004,290.004,290.0023,668
2025-09-184,390.004,420.004,320.004,355.004,355.0027,945
2025-09-174,410.004,545.004,365.004,390.004,390.0040,463
2025-09-164,490.004,490.004,380.004,395.004,395.0035,823
2025-09-154,500.004,595.004,415.004,435.004,435.0026,247
2025-09-124,495.004,510.004,400.004,500.004,500.0028,901
2025-09-114,520.004,630.004,250.004,495.004,495.0062,238
2025-09-104,455.004,600.004,400.004,540.004,540.0036,972
2025-09-094,440.004,545.004,405.004,455.004,455.0016,414
2025-09-084,480.004,580.004,420.004,420.004,420.0027,188
2025-09-054,325.004,495.004,300.004,485.004,485.0046,646
2025-09-044,370.004,370.004,250.004,310.004,310.0017,891
2025-09-034,300.004,370.004,245.004,285.004,285.0023,905
2025-09-024,350.004,355.004,235.004,300.004,300.0042,376
2025-09-014,330.004,500.004,295.004,345.004,345.0058,347
2025-08-294,340.004,430.004,330.004,330.004,330.0013,153
2025-08-284,420.004,470.004,380.004,385.004,385.0014,086
2025-08-274,340.004,460.004,340.004,425.004,425.0018,657
2025-08-264,350.004,625.004,325.004,340.004,340.0035,661
2025-08-254,305.004,400.004,265.004,305.004,305.0024,634
2025-08-224,300.004,400.004,275.004,300.004,300.0014,825
2025-08-214,260.004,400.004,260.004,340.004,340.0019,438
2025-08-204,335.004,335.004,100.004,260.004,260.0035,260
2025-08-194,450.004,450.004,300.004,345.004,345.0020,492
2025-08-184,500.004,680.004,350.004,380.004,380.0043,111
2025-08-144,500.004,535.004,420.004,535.004,535.0012,784
2025-08-134,595.004,595.004,380.004,430.004,430.0025,858
2025-08-124,535.004,625.004,500.004,505.004,505.0021,324
2025-08-114,545.004,640.004,515.004,570.004,570.0022,012
2025-08-084,550.004,710.004,525.004,600.004,600.0026,146
2025-08-074,545.004,695.004,530.004,570.004,570.0057,293
2025-08-064,450.004,600.004,420.004,500.004,500.0027,924
2025-08-054,480.004,485.004,385.004,450.004,450.0029,235
2025-08-044,270.004,460.004,210.004,450.004,450.0029,138
2025-08-014,470.004,470.004,255.004,270.004,270.0077,928
2025-07-314,485.004,525.004,445.004,475.004,475.0030,072
2025-07-304,540.004,540.004,475.004,485.004,485.0038,941
2025-07-294,530.004,605.004,500.004,540.004,540.0038,024
2025-07-284,570.004,670.004,525.004,585.004,585.0040,899
2025-07-254,580.004,665.004,560.004,570.004,570.0038,904
← NewerPage 5 of 17 · 1,015 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.