Daesung Hi-Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,190.00 | 4,255.00 | 4,100.00 | 4,110.00 | 4,110.00 | 81,628 |
| 2024-10-28 | 4,075.00 | 4,200.00 | 4,075.00 | 4,195.00 | 4,195.00 | 91,431 |
| 2024-10-25 | 4,135.00 | 4,170.00 | 4,070.00 | 4,140.00 | 4,140.00 | 72,696 |
| 2024-10-24 | 4,310.00 | 4,335.00 | 4,070.00 | 4,135.00 | 4,135.00 | 131,557 |
| 2024-10-23 | 4,405.00 | 4,410.00 | 4,255.00 | 4,270.00 | 4,270.00 | 178,826 |
| 2024-10-22 | 4,325.00 | 4,445.00 | 4,110.00 | 4,410.00 | 4,410.00 | 297,731 |
| 2024-10-21 | 4,235.00 | 4,340.00 | 4,175.00 | 4,250.00 | 4,250.00 | 108,589 |
| 2024-10-18 | 4,105.00 | 4,270.00 | 4,040.00 | 4,140.00 | 4,140.00 | 77,254 |
| 2024-10-17 | 4,135.00 | 4,200.00 | 4,085.00 | 4,145.00 | 4,145.00 | 72,910 |
| 2024-10-16 | 4,280.00 | 4,490.00 | 4,075.00 | 4,135.00 | 4,135.00 | 358,524 |
| 2024-10-15 | 4,360.00 | 4,360.00 | 4,240.00 | 4,275.00 | 4,275.00 | 188,191 |
| 2024-10-14 | 4,395.00 | 4,560.00 | 4,200.00 | 4,465.00 | 4,465.00 | 382,449 |
| 2024-10-11 | 4,215.00 | 4,320.00 | 4,190.00 | 4,275.00 | 4,275.00 | 154,125 |
| 2024-10-10 | 4,210.00 | 4,255.00 | 4,160.00 | 4,215.00 | 4,215.00 | 155,897 |
| 2024-10-08 | 4,520.00 | 4,520.00 | 4,295.00 | 4,355.00 | 4,355.00 | 278,225 |
| 2024-10-07 | 4,540.00 | 4,695.00 | 4,430.00 | 4,495.00 | 4,495.00 | 360,255 |
| 2024-10-04 | 4,850.00 | 4,895.00 | 4,575.00 | 4,620.00 | 4,620.00 | 591,762 |
| 2024-10-02 | 5,130.00 | 5,170.00 | 4,500.00 | 4,795.00 | 4,795.00 | 1,246,093 |
| 2024-09-30 | 4,720.00 | 5,320.00 | 4,610.00 | 4,690.00 | 4,690.00 | 5,606,946 |
| 2024-09-27 | 4,210.00 | 4,365.00 | 4,140.00 | 4,335.00 | 4,335.00 | 137,628 |
| 2024-09-26 | 4,325.00 | 4,330.00 | 4,115.00 | 4,240.00 | 4,240.00 | 327,447 |
| 2024-09-25 | 4,200.00 | 4,500.00 | 4,140.00 | 4,475.00 | 4,475.00 | 436,094 |
| 2024-09-24 | 4,225.00 | 4,275.00 | 4,170.00 | 4,225.00 | 4,225.00 | 112,124 |
| 2024-09-23 | 4,275.00 | 4,400.00 | 4,080.00 | 4,270.00 | 4,270.00 | 416,801 |
| 2024-09-20 | 4,100.00 | 4,320.00 | 4,090.00 | 4,165.00 | 4,165.00 | 172,737 |
| 2024-09-19 | 3,920.00 | 4,045.00 | 3,880.00 | 4,035.00 | 4,035.00 | 89,105 |
| 2024-09-13 | 3,870.00 | 3,910.00 | 3,845.00 | 3,875.00 | 3,875.00 | 54,741 |
| 2024-09-12 | 3,750.00 | 3,875.00 | 3,730.00 | 3,865.00 | 3,865.00 | 55,240 |
| 2024-09-11 | 3,740.00 | 3,765.00 | 3,705.00 | 3,730.00 | 3,730.00 | 58,343 |
| 2024-09-10 | 3,765.00 | 3,815.00 | 3,705.00 | 3,740.00 | 3,740.00 | 23,979 |
| 2024-09-09 | 3,630.00 | 3,795.00 | 3,615.00 | 3,755.00 | 3,755.00 | 54,831 |
| 2024-09-06 | 3,935.00 | 3,975.00 | 3,755.00 | 3,755.00 | 3,755.00 | 168,109 |
| 2024-09-05 | 3,955.00 | 4,025.00 | 3,920.00 | 3,980.00 | 3,980.00 | 99,900 |
| 2024-09-04 | 4,020.00 | 4,080.00 | 3,935.00 | 3,955.00 | 3,955.00 | 140,761 |
| 2024-09-03 | 4,150.00 | 4,235.00 | 4,135.00 | 4,145.00 | 4,145.00 | 50,882 |
| 2024-09-02 | 4,160.00 | 4,205.00 | 4,100.00 | 4,130.00 | 4,130.00 | 66,162 |
| 2024-08-30 | 4,095.00 | 4,160.00 | 4,090.00 | 4,160.00 | 4,160.00 | 66,125 |
| 2024-08-29 | 4,150.00 | 4,210.00 | 4,085.00 | 4,095.00 | 4,095.00 | 130,184 |
| 2024-08-28 | 4,430.00 | 4,430.00 | 4,200.00 | 4,210.00 | 4,210.00 | 199,753 |
| 2024-08-27 | 4,290.00 | 4,510.00 | 4,215.00 | 4,430.00 | 4,430.00 | 201,957 |
| 2024-08-26 | 4,350.00 | 4,690.00 | 4,270.00 | 4,300.00 | 4,300.00 | 1,150,855 |
| 2024-08-23 | 4,220.00 | 4,240.00 | 4,080.00 | 4,180.00 | 4,180.00 | 190,581 |
| 2024-08-22 | 4,330.00 | 4,360.00 | 4,200.00 | 4,280.00 | 4,280.00 | 222,975 |
| 2024-08-21 | 4,405.00 | 4,470.00 | 4,265.00 | 4,360.00 | 4,360.00 | 255,900 |
| 2024-08-20 | 4,510.00 | 4,565.00 | 4,450.00 | 4,470.00 | 4,470.00 | 264,882 |
| 2024-08-19 | 4,880.00 | 4,900.00 | 4,560.00 | 4,585.00 | 4,585.00 | 527,359 |
| 2024-08-16 | 5,210.00 | 5,210.00 | 4,900.00 | 4,990.00 | 4,990.00 | 713,201 |
| 2024-08-14 | 5,190.00 | 5,500.00 | 5,020.00 | 5,310.00 | 5,310.00 | 731,124 |
| 2024-08-13 | 5,910.00 | 6,160.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2,426,925 |
| 2024-08-12 | 5,760.00 | 5,830.00 | 5,520.00 | 5,750.00 | 5,750.00 | 962,412 |
| 2024-08-09 | 5,800.00 | 6,050.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1,566,995 |
| 2024-08-08 | 6,070.00 | 6,890.00 | 5,790.00 | 6,160.00 | 6,160.00 | 6,363,963 |
| 2024-08-07 | 5,980.00 | 6,570.00 | 5,760.00 | 6,290.00 | 6,290.00 | 4,943,716 |
| 2024-08-06 | 5,510.00 | 6,170.00 | 5,410.00 | 6,080.00 | 6,080.00 | 5,978,177 |
| 2024-08-05 | 6,200.00 | 6,260.00 | 5,000.00 | 5,700.00 | 5,700.00 | 10,142,970 |
| 2024-08-02 | 4,150.00 | 5,390.00 | 4,140.00 | 5,390.00 | 5,390.00 | 5,335,197 |
| 2024-08-01 | 4,110.00 | 4,185.00 | 4,100.00 | 4,150.00 | 4,150.00 | 27,988 |
| 2024-07-31 | 3,960.00 | 4,265.00 | 3,960.00 | 4,160.00 | 4,160.00 | 82,500 |
| 2024-07-30 | 4,105.00 | 4,160.00 | 4,010.00 | 4,020.00 | 4,020.00 | 14,948 |
| 2024-07-29 | 3,930.00 | 4,250.00 | 3,930.00 | 4,085.00 | 4,085.00 | 70,092 |
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.