Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,870.00 | 4,870.00 | 4,595.00 | 4,595.00 | 4,595.00 | 75,420 |
| 2025-07-23 | 4,770.00 | 4,900.00 | 4,705.00 | 4,785.00 | 4,785.00 | 45,356 |
| 2025-07-22 | 4,890.00 | 4,910.00 | 4,750.00 | 4,800.00 | 4,800.00 | 73,546 |
| 2025-07-21 | 4,855.00 | 4,950.00 | 4,855.00 | 4,880.00 | 4,880.00 | 64,922 |
| 2025-07-18 | 4,945.00 | 5,170.00 | 4,820.00 | 4,855.00 | 4,855.00 | 58,134 |
| 2025-07-17 | 5,070.00 | 5,080.00 | 4,895.00 | 4,940.00 | 4,940.00 | 87,231 |
| 2025-07-16 | 5,160.00 | 5,180.00 | 4,975.00 | 5,070.00 | 5,070.00 | 118,080 |
| 2025-07-15 | 4,910.00 | 5,220.00 | 4,880.00 | 5,150.00 | 5,150.00 | 340,964 |
| 2025-07-14 | 4,835.00 | 5,000.00 | 4,725.00 | 4,960.00 | 4,960.00 | 131,792 |
| 2025-07-11 | 4,805.00 | 4,910.00 | 4,805.00 | 4,835.00 | 4,835.00 | 95,751 |
| 2025-07-10 | 4,870.00 | 4,970.00 | 4,780.00 | 4,860.00 | 4,860.00 | 104,003 |
| 2025-07-09 | 4,700.00 | 4,950.00 | 4,650.00 | 4,870.00 | 4,870.00 | 239,400 |
| 2025-07-08 | 4,645.00 | 4,720.00 | 4,555.00 | 4,690.00 | 4,690.00 | 121,209 |
| 2025-07-07 | 4,570.00 | 4,650.00 | 4,495.00 | 4,605.00 | 4,605.00 | 48,963 |
| 2025-07-04 | 4,655.00 | 4,700.00 | 4,560.00 | 4,575.00 | 4,575.00 | 87,279 |
| 2025-07-03 | 4,600.00 | 4,700.00 | 4,540.00 | 4,655.00 | 4,655.00 | 110,797 |
| 2025-07-02 | 4,620.00 | 4,655.00 | 4,400.00 | 4,500.00 | 4,500.00 | 150,210 |
| 2025-07-01 | 4,595.00 | 4,800.00 | 4,565.00 | 4,620.00 | 4,620.00 | 79,993 |
| 2025-06-30 | 4,640.00 | 4,675.00 | 4,570.00 | 4,595.00 | 4,595.00 | 113,971 |
| 2025-06-27 | 4,580.00 | 4,920.00 | 4,550.00 | 4,685.00 | 4,685.00 | 318,873 |
| 2025-06-26 | 4,670.00 | 4,750.00 | 4,540.00 | 4,570.00 | 4,570.00 | 171,090 |
| 2025-06-25 | 4,780.00 | 4,815.00 | 4,600.00 | 4,670.00 | 4,670.00 | 261,449 |
| 2025-06-24 | 4,900.00 | 4,915.00 | 4,500.00 | 4,765.00 | 4,765.00 | 811,478 |
| 2025-06-23 | 5,710.00 | 5,950.00 | 5,230.00 | 5,250.00 | 5,250.00 | 2,050,429 |
| 2025-06-20 | 5,480.00 | 5,480.00 | 5,170.00 | 5,260.00 | 5,260.00 | 344,883 |
| 2025-06-19 | 5,370.00 | 5,640.00 | 5,180.00 | 5,530.00 | 5,530.00 | 866,529 |
| 2025-06-18 | 5,660.00 | 5,700.00 | 5,250.00 | 5,370.00 | 5,370.00 | 621,314 |
| 2025-06-17 | 5,560.00 | 5,790.00 | 5,340.00 | 5,500.00 | 5,500.00 | 1,456,433 |
| 2025-06-16 | 6,640.00 | 6,660.00 | 5,670.00 | 5,860.00 | 5,860.00 | 3,193,389 |
| 2025-06-13 | 5,100.00 | 6,620.00 | 5,000.00 | 6,600.00 | 6,600.00 | 9,756,526 |
| 2025-06-12 | 4,945.00 | 5,100.00 | 4,895.00 | 5,100.00 | 5,100.00 | 257,156 |
| 2025-06-11 | 4,900.00 | 4,925.00 | 4,845.00 | 4,860.00 | 4,860.00 | 73,815 |
| 2025-06-10 | 4,820.00 | 4,955.00 | 4,765.00 | 4,895.00 | 4,895.00 | 263,510 |
| 2025-06-09 | 4,750.00 | 4,800.00 | 4,705.00 | 4,760.00 | 4,760.00 | 76,473 |
| 2025-06-05 | 4,735.00 | 4,785.00 | 4,690.00 | 4,750.00 | 4,750.00 | 79,600 |
| 2025-06-04 | 4,620.00 | 4,785.00 | 4,615.00 | 4,740.00 | 4,740.00 | 147,552 |
| 2025-06-02 | 4,575.00 | 5,300.00 | 4,545.00 | 4,610.00 | 4,610.00 | 1,394,545 |
| 2025-05-30 | 4,680.00 | 4,705.00 | 4,555.00 | 4,575.00 | 4,575.00 | 103,083 |
| 2025-05-29 | 4,805.00 | 4,820.00 | 4,610.00 | 4,680.00 | 4,680.00 | 138,857 |
| 2025-05-28 | 4,855.00 | 4,990.00 | 4,720.00 | 4,765.00 | 4,765.00 | 180,697 |
| 2025-05-27 | 4,930.00 | 4,970.00 | 4,705.00 | 4,855.00 | 4,855.00 | 308,437 |
| 2025-05-26 | 4,695.00 | 5,630.00 | 4,555.00 | 4,935.00 | 4,935.00 | 2,730,036 |
| 2025-05-23 | 4,880.00 | 4,880.00 | 4,535.00 | 4,605.00 | 4,605.00 | 241,303 |
| 2025-05-22 | 4,725.00 | 5,070.00 | 4,640.00 | 4,790.00 | 4,790.00 | 393,244 |
| 2025-05-21 | 4,750.00 | 4,950.00 | 4,490.00 | 4,805.00 | 4,805.00 | 490,179 |
| 2025-05-20 | 4,490.00 | 4,850.00 | 4,480.00 | 4,580.00 | 4,580.00 | 227,299 |
| 2025-05-19 | 4,600.00 | 4,725.00 | 4,515.00 | 4,535.00 | 4,535.00 | 148,361 |
| 2025-05-16 | 4,770.00 | 4,865.00 | 4,535.00 | 4,600.00 | 4,600.00 | 319,138 |
| 2025-05-15 | 4,700.00 | 4,950.00 | 4,410.00 | 4,725.00 | 4,725.00 | 1,240,435 |
| 2025-05-14 | 4,360.00 | 4,520.00 | 4,325.00 | 4,380.00 | 4,380.00 | 279,310 |
| 2025-05-13 | 4,275.00 | 4,375.00 | 4,200.00 | 4,315.00 | 4,315.00 | 169,878 |
| 2025-05-12 | 4,300.00 | 4,380.00 | 4,240.00 | 4,260.00 | 4,260.00 | 297,040 |
| 2025-05-09 | 4,520.00 | 4,545.00 | 4,345.00 | 4,425.00 | 4,425.00 | 331,847 |
| 2025-05-08 | 4,650.00 | 4,710.00 | 4,435.00 | 4,535.00 | 4,535.00 | 682,759 |
| 2025-05-07 | 4,220.00 | 5,000.00 | 4,135.00 | 4,565.00 | 4,565.00 | 4,182,187 |
| 2025-05-02 | 4,460.00 | 4,700.00 | 4,075.00 | 4,080.00 | 4,080.00 | 508,473 |
| 2025-04-30 | 4,285.00 | 4,450.00 | 4,090.00 | 4,185.00 | 4,185.00 | 239,428 |
| 2025-04-29 | 4,520.00 | 4,520.00 | 4,310.00 | 4,310.00 | 4,310.00 | 224,198 |
| 2025-04-28 | 4,465.00 | 4,600.00 | 4,260.00 | 4,520.00 | 4,520.00 | 645,863 |
| 2025-04-25 | 4,620.00 | 4,645.00 | 4,420.00 | 4,445.00 | 4,445.00 | 418,991 |
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.