Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4,385.00 | 4,385.00 | 4,280.00 | 4,310.00 | 4,098.43 | 93,448 |
| 2022-02-09 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,179.26 | 0 |
| 2022-02-08 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,179.26 | 0 |
| 2022-02-07 | 4,395.00 | 4,470.00 | 4,265.00 | 4,395.00 | 4,179.26 | 208,564 |
| 2022-02-04 | 4,380.00 | 4,465.00 | 4,325.00 | 4,395.00 | 4,179.26 | 255,881 |
| 2022-02-03 | 4,160.00 | 4,420.00 | 4,155.00 | 4,340.00 | 4,126.96 | 399,922 |
| 2022-01-28 | 4,010.00 | 4,095.00 | 3,950.00 | 4,055.00 | 3,855.95 | 105,979 |
| 2022-01-27 | 4,135.00 | 4,250.00 | 3,980.00 | 4,005.00 | 3,808.40 | 316,585 |
| 2022-01-26 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,050.88 | 0 |
| 2022-01-25 | 4,335.00 | 4,700.00 | 4,105.00 | 4,260.00 | 4,050.88 | 2,211,251 |
| 2022-01-24 | 4,300.00 | 4,445.00 | 4,260.00 | 4,280.00 | 4,069.90 | 277,299 |
| 2022-01-23 | 4,479.50 | 4,479.50 | 4,479.50 | 4,479.50 | 4,259.61 | 0 |
| 2022-01-21 | 4,360.00 | 4,385.00 | 4,320.00 | 4,335.00 | 4,122.20 | 80,247 |
| 2022-01-20 | 4,445.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,155.48 | 106,801 |
| 2022-01-19 | 4,465.00 | 4,535.00 | 4,370.00 | 4,400.00 | 4,184.01 | 249,517 |
| 2022-01-18 | 4,385.00 | 4,650.00 | 4,060.00 | 4,380.00 | 4,164.99 | 930,539 |
| 2022-01-17 | 4,670.00 | 4,670.00 | 4,400.00 | 4,410.00 | 4,193.52 | 192,507 |
| 2022-01-14 | 4,600.00 | 4,640.00 | 4,545.00 | 4,595.00 | 4,369.44 | 92,353 |
| 2022-01-13 | 4,680.00 | 4,745.00 | 4,585.00 | 4,620.00 | 4,393.21 | 132,231 |
| 2022-01-12 | 4,470.00 | 4,720.00 | 4,465.00 | 4,625.00 | 4,397.97 | 260,680 |
| 2022-01-11 | 4,475.00 | 4,560.00 | 4,400.00 | 4,460.00 | 4,241.07 | 256,917 |
| 2022-01-10 | 4,610.00 | 4,630.00 | 4,495.00 | 4,565.00 | 4,340.91 | 205,895 |
| 2022-01-07 | 4,615.00 | 4,650.00 | 4,525.00 | 4,540.00 | 4,317.14 | 159,771 |
| 2022-01-06 | 4,695.00 | 4,825.00 | 4,605.00 | 4,615.00 | 4,388.46 | 439,081 |
| 2022-01-05 | 4,660.00 | 4,745.00 | 4,645.00 | 4,690.00 | 4,459.78 | 248,857 |
| 2022-01-04 | 4,730.00 | 4,735.00 | 4,625.00 | 4,660.00 | 4,431.25 | 180,772 |
| 2022-01-03 | 4,877.33 | 4,892.83 | 4,799.83 | 4,820.50 | 4,583.87 | 338,379 |
| 2021-12-30 | 4,565.00 | 4,630.00 | 4,535.00 | 4,560.00 | 4,336.16 | 287,871 |
| 2021-12-29 | 4,520.00 | 4,590.00 | 4,470.00 | 4,565.00 | 4,340.91 | 282,989 |
| 2021-12-28 | 4,445.00 | 4,965.00 | 4,440.00 | 4,500.00 | 4,279.10 | 2,830,865 |
| 2021-12-27 | 4,550.00 | 4,575.00 | 4,400.00 | 4,430.00 | 4,212.54 | 461,826 |
| 2021-12-26 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | 4,495.43 | 0 |
| 2021-12-24 | 4,590.00 | 4,700.00 | 4,545.00 | 4,575.00 | 4,350.42 | 749,237 |
| 2021-12-23 | 4,990.00 | 5,070.00 | 4,635.00 | 4,635.00 | 4,407.48 | 1,582,324 |
| 2021-12-22 | 4,780.00 | 5,350.00 | 4,515.00 | 5,030.00 | 4,783.09 | 8,954,179 |
| 2021-12-21 | 4,750.00 | 4,870.00 | 4,495.00 | 4,535.00 | 4,312.38 | 2,005,623 |
| 2021-12-20 | 4,150.00 | 5,090.00 | 4,150.00 | 4,565.00 | 4,340.91 | 8,389,198 |
| 2021-12-17 | 4,090.00 | 4,220.00 | 4,090.00 | 4,150.00 | 3,946.28 | 119,915 |
| 2021-12-16 | 4,145.00 | 4,160.00 | 4,075.00 | 4,100.00 | 3,898.74 | 72,129 |
| 2021-12-15 | 4,150.00 | 4,150.00 | 4,085.00 | 4,115.00 | 3,913.00 | 95,118 |
| 2021-12-14 | 4,215.00 | 4,245.00 | 4,125.00 | 4,125.00 | 3,922.51 | 100,680 |
| 2021-12-13 | 4,250.00 | 4,280.00 | 4,215.00 | 4,215.00 | 4,008.09 | 77,379 |
| 2021-12-10 | 4,280.00 | 4,280.00 | 4,225.00 | 4,245.00 | 4,036.62 | 58,690 |
| 2021-12-09 | 4,205.00 | 4,500.00 | 4,205.00 | 4,295.00 | 4,084.17 | 353,840 |
| 2021-12-08 | 4,235.00 | 4,275.00 | 4,195.00 | 4,220.00 | 4,012.85 | 55,536 |
| 2021-12-07 | 4,250.00 | 4,290.00 | 4,190.00 | 4,235.00 | 4,027.11 | 78,595 |
| 2021-12-06 | 4,200.00 | 4,280.00 | 4,105.00 | 4,235.00 | 4,027.11 | 61,488 |
| 2021-12-03 | 4,070.00 | 4,235.00 | 4,050.00 | 4,190.00 | 3,984.32 | 119,017 |
| 2021-12-02 | 3,975.00 | 4,085.00 | 3,940.00 | 4,085.00 | 3,884.47 | 91,354 |
| 2021-12-01 | 3,850.00 | 4,000.00 | 3,800.00 | 3,995.00 | 3,798.89 | 127,418 |
| 2021-11-30 | 4,075.00 | 4,125.00 | 3,910.00 | 3,910.00 | 3,718.06 | 196,408 |
| 2021-11-29 | 4,055.00 | 4,090.00 | 3,895.00 | 4,055.00 | 3,855.95 | 199,546 |
| 2021-11-28 | 4,257.33 | 4,257.33 | 4,257.33 | 4,257.33 | 4,048.35 | 0 |
| 2021-11-26 | 4,275.00 | 4,355.00 | 4,000.00 | 4,120.00 | 3,917.76 | 295,013 |
| 2021-11-25 | 4,340.00 | 4,380.00 | 4,290.00 | 4,335.00 | 4,122.20 | 89,800 |
| 2021-11-24 | 4,330.00 | 4,365.00 | 4,250.00 | 4,310.00 | 4,098.43 | 136,902 |
| 2021-11-23 | 4,425.00 | 4,445.00 | 4,325.00 | 4,325.00 | 4,112.69 | 80,056 |
| 2021-11-22 | 4,430.00 | 4,485.00 | 4,335.00 | 4,375.00 | 4,160.24 | 133,241 |
| 2021-11-19 | 4,430.00 | 4,485.00 | 4,390.00 | 4,465.00 | 4,245.82 | 65,091 |
| 2021-11-18 | 4,520.00 | 4,585.00 | 4,400.00 | 4,430.00 | 4,212.54 | 148,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 124.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.