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
2025-04-254,620.004,645.004,420.004,445.004,445.00418,991
2025-04-244,700.005,500.004,500.004,550.004,550.006,711,947
2025-04-234,470.004,915.004,250.004,300.004,300.001,260,052
2025-04-224,640.004,720.004,315.004,440.004,440.00807,732
2025-04-214,600.005,150.004,360.004,600.004,600.003,353,871
2025-04-185,060.005,800.004,520.004,600.004,600.006,706,090
2025-04-173,885.004,795.003,820.004,795.004,795.001,857,927
2025-04-163,860.003,860.003,690.003,690.003,690.0065,875
2025-04-153,820.003,900.003,775.003,860.003,860.0054,128
2025-04-143,765.003,850.003,745.003,820.003,820.0062,126
2025-04-113,735.003,870.003,625.003,795.003,795.0064,294
2025-04-103,625.003,750.003,580.003,735.003,735.0056,778
2025-04-093,480.003,600.003,415.003,540.003,540.0050,914
2025-04-083,630.003,755.003,485.003,505.003,505.0050,731
2025-04-073,740.003,740.003,450.003,630.003,630.0081,895
2025-04-043,410.003,860.003,410.003,770.003,770.00125,890
2025-04-033,605.003,700.003,455.003,545.003,545.0073,804
2025-04-023,850.003,850.003,665.003,705.003,705.0059,267
2025-04-013,800.003,975.003,790.003,850.003,850.0076,740
2025-03-314,150.004,200.003,815.003,860.003,860.00127,293
2025-03-284,005.004,190.003,900.004,190.004,190.00132,892
2025-03-273,990.004,070.003,935.004,005.004,005.00106,719
2025-03-264,030.004,095.003,965.004,070.004,070.0074,193
2025-03-254,150.004,190.003,970.003,995.003,995.00181,532
2025-03-244,175.004,285.004,100.004,110.004,110.00189,654
2025-03-214,020.004,585.004,020.004,200.004,200.002,016,955
2025-03-204,070.004,125.003,930.004,045.004,045.00231,572
2025-03-194,005.004,675.003,930.004,095.004,095.002,894,044
2025-03-183,880.003,965.003,710.003,940.003,940.00232,795
2025-03-173,730.003,920.003,700.003,920.003,920.00222,915
2025-03-143,745.003,815.003,660.003,730.003,730.00189,314
2025-03-133,950.003,995.003,655.003,680.003,680.00392,471
2025-03-124,240.004,275.003,920.004,055.004,055.00355,295
2025-03-114,315.004,350.004,115.004,320.004,320.00479,590
2025-03-104,135.004,450.004,080.004,315.004,315.001,059,826
2025-03-074,285.004,375.004,035.004,055.004,055.00675,356
2025-03-064,400.004,795.004,135.004,375.004,375.002,937,547
2025-03-054,045.004,930.003,860.004,360.004,360.007,185,369
2025-03-042,985.003,860.002,985.003,860.003,860.00622,664
2025-02-283,120.003,120.002,960.002,970.002,970.0033,497
2025-02-273,210.003,255.003,125.003,125.003,125.0014,492
2025-02-263,135.003,250.003,100.003,210.003,210.0016,534
2025-02-253,195.003,280.003,125.003,175.003,175.0026,478
2025-02-243,275.003,275.003,200.003,220.003,220.0049,959
2025-02-213,015.003,185.003,015.003,160.003,160.0032,911
2025-02-203,060.003,060.003,005.003,045.003,045.008,264
2025-02-193,060.003,085.003,015.003,060.003,060.0018,899
2025-02-182,985.003,070.002,985.003,065.003,065.0020,679
2025-02-172,995.003,020.002,960.003,005.003,005.0022,805
2025-02-142,980.003,000.002,925.002,985.002,985.0018,381
2025-02-132,955.002,995.002,940.002,985.002,985.0013,515
2025-02-122,935.002,980.002,905.002,975.002,975.0018,962
2025-02-112,930.002,970.002,930.002,955.002,955.0010,101
2025-02-102,885.002,930.002,880.002,930.002,930.0013,050
2025-02-072,925.002,950.002,890.002,920.002,920.0012,437
2025-02-062,900.002,975.002,900.002,940.002,940.0013,847
2025-02-052,895.002,940.002,895.002,910.002,910.0014,475
2025-02-042,825.002,910.002,825.002,895.002,895.0021,818
2025-02-032,975.002,980.002,830.002,850.002,850.0057,855
2025-01-313,010.003,010.002,930.002,975.002,975.0021,733
← NewerPage 7 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.