Daesung Holdings Co., Ltd. (016710.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 9,130.00 | 9,190.00 | 9,040.00 | 9,050.00 | 9,050.00 | 19,406 |
| May 08, 2024 | 9,150.00 | 9,190.00 | 9,070.00 | 9,160.00 | 9,160.00 | 18,407 |
| May 07, 2024 | 9,150.00 | 9,200.00 | 9,080.00 | 9,150.00 | 9,150.00 | 15,923 |
| May 03, 2024 | 9,100.00 | 9,170.00 | 9,040.00 | 9,130.00 | 9,130.00 | 16,301 |
| May 02, 2024 | 9,140.00 | 9,180.00 | 9,050.00 | 9,090.00 | 9,090.00 | 8,605 |
| Apr 30, 2024 | 9,040.00 | 9,150.00 | 9,020.00 | 9,140.00 | 9,140.00 | 18,892 |
| Apr 29, 2024 | 9,010.00 | 9,060.00 | 8,900.00 | 9,060.00 | 9,060.00 | 13,658 |
| Apr 26, 2024 | 9,000.00 | 9,010.00 | 8,910.00 | 8,940.00 | 8,940.00 | 12,878 |
| Apr 25, 2024 | 9,020.00 | 9,110.00 | 8,930.00 | 9,000.00 | 9,000.00 | 7,932 |
| Apr 24, 2024 | 9,040.00 | 9,140.00 | 8,990.00 | 9,020.00 | 9,020.00 | 13,719 |
| Apr 23, 2024 | 8,970.00 | 9,100.00 | 8,950.00 | 9,040.00 | 9,040.00 | 19,924 |
| Apr 22, 2024 | 8,960.00 | 9,040.00 | 8,900.00 | 8,970.00 | 8,970.00 | 16,528 |
| Apr 19, 2024 | 8,890.00 | 9,080.00 | 8,840.00 | 8,960.00 | 8,960.00 | 37,132 |
| Apr 18, 2024 | 8,860.00 | 8,910.00 | 8,810.00 | 8,880.00 | 8,880.00 | 14,827 |
| Apr 17, 2024 | 8,900.00 | 8,910.00 | 8,800.00 | 8,840.00 | 8,840.00 | 24,616 |
| Apr 16, 2024 | 9,070.00 | 9,070.00 | 8,820.00 | 8,900.00 | 8,900.00 | 23,491 |
| Apr 15, 2024 | 8,990.00 | 9,050.00 | 8,920.00 | 9,030.00 | 9,030.00 | 17,534 |
| Apr 12, 2024 | 9,110.00 | 9,110.00 | 8,980.00 | 8,990.00 | 8,990.00 | 25,288 |
| Apr 11, 2024 | 9,150.00 | 9,250.00 | 9,020.00 | 9,030.00 | 9,030.00 | 23,972 |
| Apr 09, 2024 | 9,120.00 | 9,240.00 | 9,090.00 | 9,150.00 | 9,150.00 | 13,482 |
| Apr 08, 2024 | 9,390.00 | 9,390.00 | 9,130.00 | 9,140.00 | 9,140.00 | 28,109 |
| Apr 05, 2024 | 9,270.00 | 9,400.00 | 9,220.00 | 9,240.00 | 9,240.00 | 14,280 |
| Apr 04, 2024 | 9,270.00 | 9,300.00 | 9,230.00 | 9,270.00 | 9,270.00 | 16,262 |
| Apr 03, 2024 | 9,340.00 | 9,360.00 | 9,260.00 | 9,270.00 | 9,270.00 | 14,360 |
| Apr 02, 2024 | 9,440.00 | 9,440.00 | 9,280.00 | 9,340.00 | 9,340.00 | 14,961 |
| Apr 01, 2024 | 9,410.00 | 9,460.00 | 9,340.00 | 9,380.00 | 9,380.00 | 11,260 |
| Mar 29, 2024 | 9,380.00 | 9,510.00 | 9,310.00 | 9,400.00 | 9,400.00 | 23,044 |
| Mar 28, 2024 | 9,450.00 | 9,600.00 | 9,440.00 | 9,450.00 | 9,450.00 | 18,741 |
| Mar 27, 2024 | 9,660.00 | 9,660.00 | 9,490.00 | 9,520.00 | 9,520.00 | 32,218 |
| Mar 26, 2024 | 9,590.00 | 9,710.00 | 9,520.00 | 9,640.00 | 9,640.00 | 20,368 |
| Mar 25, 2024 | 9,500.00 | 9,630.00 | 9,440.00 | 9,590.00 | 9,590.00 | 31,887 |
| Mar 22, 2024 | 9,350.00 | 9,500.00 | 9,340.00 | 9,460.00 | 9,460.00 | 15,058 |
| Mar 21, 2024 | 9,250.00 | 9,500.00 | 9,240.00 | 9,400.00 | 9,400.00 | 38,747 |
| Mar 20, 2024 | 9,270.00 | 9,370.00 | 9,250.00 | 9,260.00 | 9,260.00 | 18,639 |
| Mar 19, 2024 | 9,350.00 | 9,420.00 | 9,260.00 | 9,260.00 | 9,260.00 | 20,231 |
| Mar 18, 2024 | 9,340.00 | 9,420.00 | 9,270.00 | 9,320.00 | 9,320.00 | 12,717 |
| Mar 15, 2024 | 9,350.00 | 9,450.00 | 9,290.00 | 9,360.00 | 9,360.00 | 13,146 |
| Mar 14, 2024 | 9,370.00 | 9,410.00 | 9,330.00 | 9,390.00 | 9,390.00 | 11,090 |
| Mar 13, 2024 | 9,280.00 | 9,390.00 | 9,260.00 | 9,370.00 | 9,370.00 | 16,565 |
| Mar 12, 2024 | 9,350.00 | 9,350.00 | 9,260.00 | 9,280.00 | 9,280.00 | 20,144 |
| Mar 11, 2024 | 9,370.00 | 9,370.00 | 9,300.00 | 9,310.00 | 9,310.00 | 15,415 |
| Mar 08, 2024 | 9,310.00 | 9,390.00 | 9,290.00 | 9,340.00 | 9,340.00 | 18,423 |
| Mar 07, 2024 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 24,887 |
| Mar 06, 2024 | 9,490.00 | 9,490.00 | 9,310.00 | 9,400.00 | 9,400.00 | 26,387 |
| Mar 05, 2024 | 9,490.00 | 9,600.00 | 9,440.00 | 9,450.00 | 9,450.00 | 23,327 |
| Mar 04, 2024 | 9,590.00 | 9,700.00 | 9,500.00 | 9,570.00 | 9,570.00 | 21,399 |
| Feb 29, 2024 | 9,730.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,600.00 | 22,224 |
| Feb 28, 2024 | 9,510.00 | 9,840.00 | 9,440.00 | 9,720.00 | 9,720.00 | 35,961 |
| Feb 27, 2024 | 9,630.00 | 9,630.00 | 9,400.00 | 9,400.00 | 9,400.00 | 31,607 |
| Feb 26, 2024 | 9,700.00 | 9,710.00 | 9,510.00 | 9,530.00 | 9,530.00 | 35,061 |
| Feb 23, 2024 | 9,790.00 | 9,830.00 | 9,630.00 | 9,700.00 | 9,700.00 | 33,546 |
| Feb 22, 2024 | 9,780.00 | 9,860.00 | 9,710.00 | 9,730.00 | 9,730.00 | 34,768 |
| Feb 21, 2024 | 9,980.00 | 9,980.00 | 9,770.00 | 9,810.00 | 9,810.00 | 41,163 |
| Feb 20, 2024 | 10,000.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,970.00 | 51,944 |
| Feb 19, 2024 | 9,500.00 | 10,100.00 | 9,450.00 | 10,060.00 | 10,060.00 | 204,777 |
| Feb 16, 2024 | 9,510.00 | 9,560.00 | 9,420.00 | 9,490.00 | 9,490.00 | 12,579 |
| Feb 15, 2024 | 9,630.00 | 9,680.00 | 9,500.00 | 9,520.00 | 9,520.00 | 25,343 |
| Feb 14, 2024 | 9,600.00 | 9,680.00 | 9,540.00 | 9,620.00 | 9,620.00 | 27,424 |
| Feb 13, 2024 | 9,560.00 | 9,660.00 | 9,500.00 | 9,620.00 | 9,620.00 | 28,863 |
| Feb 08, 2024 | 9,590.00 | 9,610.00 | 9,500.00 | 9,560.00 | 9,560.00 | 22,156 |
| Feb 07, 2024 | 9,450.00 | 9,580.00 | 9,390.00 | 9,560.00 | 9,560.00 | 21,824 |
| Feb 06, 2024 | 9,710.00 | 9,710.00 | 9,400.00 | 9,470.00 | 9,470.00 | 38,854 |
| Feb 05, 2024 | 9,810.00 | 9,840.00 | 9,640.00 | 9,720.00 | 9,720.00 | 28,850 |
| Feb 02, 2024 | 9,730.00 | 9,810.00 | 9,400.00 | 9,720.00 | 9,720.00 | 104,944 |
| Feb 01, 2024 | 8,940.00 | 9,700.00 | 8,940.00 | 9,640.00 | 9,640.00 | 209,956 |
| Jan 31, 2024 | 9,200.00 | 9,210.00 | 8,940.00 | 9,040.00 | 9,040.00 | 44,710 |
| Jan 30, 2024 | 9,170.00 | 9,520.00 | 9,130.00 | 9,220.00 | 9,220.00 | 65,842 |
| Jan 29, 2024 | 8,980.00 | 9,230.00 | 8,900.00 | 9,220.00 | 9,220.00 | 57,743 |
| Jan 26, 2024 | 8,960.00 | 9,010.00 | 8,900.00 | 8,970.00 | 8,970.00 | 19,741 |
| Jan 25, 2024 | 9,080.00 | 9,080.00 | 8,900.00 | 8,950.00 | 8,950.00 | 48,307 |
| Jan 24, 2024 | 9,100.00 | 9,150.00 | 9,000.00 | 9,090.00 | 9,090.00 | 21,236 |
| Jan 23, 2024 | 9,130.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | 32,462 |
| Jan 22, 2024 | 9,220.00 | 9,270.00 | 9,130.00 | 9,160.00 | 9,160.00 | 15,915 |
| Jan 19, 2024 | 9,250.00 | 9,350.00 | 9,210.00 | 9,220.00 | 9,220.00 | 18,975 |
| Jan 18, 2024 | 9,220.00 | 9,350.00 | 9,220.00 | 9,290.00 | 9,290.00 | 26,279 |
| Jan 17, 2024 | 9,590.00 | 9,590.00 | 9,280.00 | 9,290.00 | 9,290.00 | 80,095 |
| Jan 16, 2024 | 9,700.00 | 9,860.00 | 9,580.00 | 9,620.00 | 9,620.00 | 45,607 |
| Jan 15, 2024 | 9,710.00 | 9,750.00 | 9,630.00 | 9,660.00 | 9,660.00 | 5,358 |
| Jan 12, 2024 | 9,800.00 | 9,890.00 | 9,690.00 | 9,700.00 | 9,700.00 | 45,392 |
| Jan 11, 2024 | 9,810.00 | 9,830.00 | 9,740.00 | 9,770.00 | 9,770.00 | 25,300 |
| Jan 10, 2024 | 9,930.00 | 9,930.00 | 9,760.00 | 9,810.00 | 9,810.00 | 30,955 |
| Jan 09, 2024 | 9,860.00 | 9,970.00 | 9,770.00 | 9,860.00 | 9,860.00 | 29,558 |
| Jan 08, 2024 | 9,910.00 | 10,080.00 | 9,750.00 | 9,780.00 | 9,780.00 | 59,119 |
| Jan 05, 2024 | 10,020.00 | 10,130.00 | 9,860.00 | 9,910.00 | 9,910.00 | 55,855 |
| Jan 04, 2024 | 9,950.00 | 10,240.00 | 9,880.00 | 10,130.00 | 10,130.00 | 78,697 |
| Jan 03, 2024 | 9,990.00 | 10,090.00 | 9,900.00 | 9,990.00 | 9,990.00 | 41,796 |
| Jan 02, 2024 | 10,180.00 | 10,180.00 | 9,950.00 | 9,980.00 | 9,980.00 | 27,754 |
| Dec 28, 2023 | 9,960.00 | 10,040.00 | 9,860.00 | 10,030.00 | 10,030.00 | 45,825 |
| Dec 27, 2023 | 9,870.00 | 9,990.00 | 9,810.00 | 9,870.00 | 9,870.00 | 38,096 |
| Dec 26, 2023 | 9,890.00 | 10,050.00 | 9,870.00 | 10,000.00 | 10,000.00 | 33,975 |
| Dec 22, 2023 | 9,950.00 | 9,980.00 | 9,810.00 | 9,890.00 | 9,890.00 | 33,175 |
| Dec 21, 2023 | 10,000.00 | 10,090.00 | 9,880.00 | 9,900.00 | 9,900.00 | 51,909 |
| Dec 20, 2023 | 9,870.00 | 10,150.00 | 9,820.00 | 9,990.00 | 9,990.00 | 96,945 |
| Dec 19, 2023 | 9,810.00 | 9,850.00 | 9,780.00 | 9,800.00 | 9,800.00 | 22,472 |
| Dec 18, 2023 | 9,750.00 | 9,820.00 | 9,750.00 | 9,810.00 | 9,810.00 | 22,805 |
| Dec 15, 2023 | 9,850.00 | 9,850.00 | 9,750.00 | 9,770.00 | 9,770.00 | 36,581 |
| Dec 14, 2023 | 9,860.00 | 9,860.00 | 9,770.00 | 9,780.00 | 9,780.00 | 24,365 |
| Dec 13, 2023 | 9,860.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,770.00 | 40,047 |
| Dec 12, 2023 | 9,930.00 | 9,930.00 | 9,820.00 | 9,890.00 | 9,890.00 | 32,769 |
| Dec 11, 2023 | 9,880.00 | 9,930.00 | 9,850.00 | 9,910.00 | 9,910.00 | 31,012 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.