Daesung Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 4,690.00 | 4,730.00 | 4,510.00 | 4,520.00 | 4,298.12 | 172,610 |
| 2021-11-16 | 4,835.00 | 4,835.00 | 4,670.00 | 4,700.00 | 4,469.28 | 154,635 |
| 2021-11-15 | 4,720.00 | 4,790.00 | 4,655.00 | 4,785.00 | 4,550.11 | 126,408 |
| 2021-11-12 | 4,610.00 | 4,740.00 | 4,555.00 | 4,705.00 | 4,474.04 | 148,992 |
| 2021-11-11 | 4,735.00 | 4,750.00 | 4,535.00 | 4,580.00 | 4,355.18 | 228,485 |
| 2021-11-10 | 4,880.00 | 4,890.00 | 4,715.00 | 4,735.00 | 4,502.57 | 190,551 |
| 2021-11-09 | 4,920.00 | 5,050.00 | 4,875.00 | 4,880.00 | 4,640.45 | 241,027 |
| 2021-11-08 | 4,810.00 | 4,855.00 | 4,690.00 | 4,845.00 | 4,607.17 | 222,609 |
| 2021-11-07 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,716.52 | 0 |
| 2021-11-05 | 4,940.00 | 4,970.00 | 4,785.00 | 4,800.00 | 4,564.38 | 367,007 |
| 2021-11-04 | 5,070.00 | 5,070.00 | 4,900.00 | 4,940.00 | 4,697.50 | 362,371 |
| 2021-11-03 | 5,160.00 | 5,250.00 | 5,020.00 | 5,020.00 | 4,773.58 | 282,269 |
| 2021-11-02 | 5,150.00 | 5,260.00 | 5,140.00 | 5,150.00 | 4,897.20 | 265,067 |
| 2021-11-01 | 5,190.00 | 5,250.00 | 5,080.00 | 5,250.00 | 4,992.29 | 312,503 |
| 2021-10-31 | 5,383.66 | 5,383.66 | 5,383.66 | 5,383.66 | 5,119.39 | 0 |
| 2021-10-29 | 5,250.00 | 5,350.00 | 5,210.00 | 5,210.00 | 4,954.25 | 316,649 |
| 2021-10-28 | 5,550.00 | 5,550.00 | 5,280.00 | 5,300.00 | 5,039.83 | 610,157 |
| 2021-10-27 | 5,600.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,287.07 | 618,091 |
| 2021-10-26 | 5,560.00 | 5,750.00 | 5,450.00 | 5,620.00 | 5,344.12 | 2,195,532 |
| 2021-10-25 | 5,110.00 | 5,640.00 | 5,110.00 | 5,490.00 | 5,220.51 | 6,017,203 |
| 2021-10-24 | 5,228.67 | 5,228.67 | 5,228.67 | 5,228.67 | 4,972.00 | 0 |
| 2021-10-22 | 5,140.00 | 5,190.00 | 5,010.00 | 5,060.00 | 4,811.61 | 425,513 |
| 2021-10-21 | 5,300.00 | 5,320.00 | 5,130.00 | 5,180.00 | 4,925.72 | 487,188 |
| 2021-10-20 | 5,350.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,058.85 | 444,272 |
| 2021-10-19 | 5,470.00 | 5,520.00 | 5,280.00 | 5,360.00 | 5,096.89 | 920,424 |
| 2021-10-18 | 5,800.00 | 5,800.00 | 5,540.00 | 5,560.00 | 5,287.07 | 835,049 |
| 2021-10-17 | 5,993.33 | 5,993.33 | 5,993.33 | 5,993.33 | 5,699.13 | 0 |
| 2021-10-15 | 5,650.00 | 5,900.00 | 5,540.00 | 5,800.00 | 5,515.29 | 2,148,397 |
| 2021-10-14 | 5,530.00 | 5,660.00 | 5,490.00 | 5,650.00 | 5,372.65 | 715,849 |
← NewerPage 22 of 22 · 1,289 trading days
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.