See inside every stock. Pro
WatchlistPro
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%WTI98.08▼ 5.38%
← 129920.KQ stock page

Daesung Hi-Tech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,970.003,030.002,970.003,015.003,015.0016,031
2025-01-233,025.003,045.002,985.003,000.003,000.0019,152
2025-01-223,010.003,050.003,010.003,025.003,025.0023,074
2025-01-212,985.003,045.002,985.003,015.003,015.0031,468
2025-01-203,220.003,225.002,980.002,980.002,980.0088,605
2025-01-173,250.003,285.003,175.003,230.003,230.0025,760
2025-01-163,240.003,270.003,210.003,250.003,250.0012,364
2025-01-153,285.003,350.003,200.003,230.003,230.0011,323
2025-01-143,260.003,320.003,200.003,290.003,290.0015,810
2025-01-133,365.003,400.003,195.003,250.003,250.0031,943
2025-01-103,330.003,415.003,330.003,395.003,395.0013,689
2025-01-093,375.003,420.003,295.003,390.003,390.0015,742
2025-01-083,375.003,390.003,340.003,375.003,375.0010,478
2025-01-073,345.003,420.003,345.003,375.003,375.0012,162
2025-01-063,310.003,385.003,295.003,370.003,370.0013,104
2025-01-033,195.003,345.003,180.003,340.003,340.0023,204
2025-01-023,275.003,305.003,120.003,225.003,225.0020,198
2024-12-303,200.003,300.003,190.003,290.003,290.005,392
2024-12-273,200.003,310.003,105.003,235.003,235.0024,413
2024-12-263,355.003,380.003,265.003,265.003,265.0030,943
2024-12-243,350.003,405.003,305.003,385.003,385.0011,782
2024-12-233,340.003,400.003,315.003,380.003,380.0016,111
2024-12-203,425.003,460.003,290.003,350.003,350.0026,347
2024-12-193,500.003,545.003,420.003,430.003,430.0029,560
2024-12-183,550.003,570.003,490.003,565.003,565.0018,217
2024-12-173,555.003,580.003,470.003,550.003,550.0017,702
2024-12-163,500.003,600.003,470.003,555.003,555.0024,204
2024-12-133,445.003,540.003,445.003,500.003,500.0013,622
2024-12-123,540.003,540.003,415.003,500.003,500.0012,549
2024-12-113,290.003,540.003,290.003,500.003,500.0057,299
2024-12-102,905.003,370.002,905.003,330.003,330.0098,580
2024-12-093,160.003,330.002,955.003,105.003,105.0083,971
2024-12-063,480.003,505.003,215.003,315.003,315.00120,533
2024-12-053,530.003,605.003,440.003,500.003,500.0040,437
2024-12-043,590.003,730.003,520.003,525.003,525.0077,743
2024-12-033,720.003,785.003,630.003,680.003,680.0047,128
2024-12-023,685.003,855.003,685.003,735.003,735.0056,703
2024-11-293,680.003,790.003,630.003,685.003,685.0033,316
2024-11-283,690.003,780.003,655.003,680.003,680.0045,679
2024-11-273,720.003,915.003,675.003,695.003,695.00100,774
2024-11-263,680.003,730.003,595.003,725.003,725.0040,603
2024-11-253,585.003,725.003,555.003,680.003,680.0060,244
2024-11-223,555.003,640.003,520.003,620.003,620.0028,710
2024-11-213,670.003,670.003,525.003,600.003,600.0061,391
2024-11-203,700.003,720.003,550.003,695.003,695.0045,055
2024-11-193,605.003,750.003,585.003,650.003,650.0026,854
2024-11-183,545.003,700.003,540.003,640.003,640.0034,775
2024-11-153,685.003,685.003,475.003,580.003,580.0046,966
2024-11-143,615.003,750.003,560.003,585.003,585.0053,633
2024-11-133,750.003,780.003,655.003,655.003,655.0060,586
2024-11-123,845.003,930.003,755.003,790.003,790.0078,015
2024-11-113,995.003,995.003,795.003,865.003,865.00110,914
2024-11-083,975.004,075.003,975.003,995.003,995.0046,024
2024-11-074,060.004,080.003,950.003,990.003,990.0085,842
2024-11-064,050.004,110.004,020.004,060.004,060.0036,228
2024-11-054,045.004,100.004,045.004,085.004,085.0031,953
2024-11-044,010.004,080.003,965.004,080.004,080.0046,862
2024-11-014,000.004,090.003,955.004,015.004,015.0070,470
2024-10-314,180.004,235.004,015.004,030.004,030.00159,624
2024-10-304,110.004,130.004,050.004,075.004,075.0071,490
← NewerPage 8 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.