Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 25,600.00 | 25,950.00 | 25,300.00 | 25,450.00 | 23,553.20 | 114,481 |
| 2024-07-23 | 25,300.00 | 25,750.00 | 25,000.00 | 25,500.00 | 23,599.48 | 143,736 |
| 2024-07-22 | 25,450.00 | 25,500.00 | 24,000.00 | 25,150.00 | 23,275.56 | 173,780 |
| 2024-07-19 | 26,000.00 | 26,050.00 | 25,450.00 | 25,650.00 | 23,738.30 | 128,212 |
| 2024-07-18 | 25,500.00 | 26,100.00 | 25,100.00 | 26,100.00 | 24,154.76 | 160,119 |
| 2024-07-17 | 26,050.00 | 26,200.00 | 25,700.00 | 25,850.00 | 23,923.39 | 115,227 |
| 2024-07-16 | 26,300.00 | 26,300.00 | 25,500.00 | 25,900.00 | 23,969.67 | 123,851 |
| 2024-07-15 | 26,300.00 | 26,750.00 | 25,950.00 | 26,150.00 | 24,201.03 | 135,501 |
| 2024-07-12 | 26,250.00 | 26,250.00 | 25,800.00 | 26,100.00 | 24,154.76 | 154,916 |
| 2024-07-11 | 26,700.00 | 26,700.00 | 25,900.00 | 26,100.00 | 24,154.76 | 246,778 |
| 2024-07-10 | 26,100.00 | 26,800.00 | 25,950.00 | 26,450.00 | 24,478.67 | 229,204 |
| 2024-07-09 | 26,350.00 | 26,400.00 | 25,750.00 | 26,200.00 | 24,247.31 | 178,884 |
| 2024-07-08 | 25,150.00 | 26,600.00 | 25,100.00 | 26,200.00 | 24,247.31 | 437,990 |
| 2024-07-05 | 25,400.00 | 25,800.00 | 25,100.00 | 25,300.00 | 23,414.38 | 252,682 |
| 2024-07-04 | 25,800.00 | 26,000.00 | 25,000.00 | 25,350.00 | 23,460.66 | 262,446 |
| 2024-07-03 | 26,300.00 | 26,300.00 | 25,000.00 | 25,500.00 | 23,599.48 | 357,177 |
| 2024-07-02 | 26,300.00 | 26,500.00 | 25,800.00 | 26,100.00 | 24,154.76 | 318,066 |
| 2024-07-01 | 28,050.00 | 28,050.00 | 26,100.00 | 26,500.00 | 24,524.95 | 826,907 |
| 2024-06-28 | 27,550.00 | 28,500.00 | 27,300.00 | 28,150.00 | 26,051.97 | 637,299 |
| 2024-06-27 | 27,650.00 | 28,050.00 | 27,200.00 | 27,300.00 | 25,265.32 | 339,127 |
| 2024-06-26 | 27,700.00 | 28,500.00 | 27,300.00 | 27,650.00 | 25,589.24 | 411,064 |
| 2024-06-25 | 27,850.00 | 28,300.00 | 27,550.00 | 27,800.00 | 25,728.06 | 324,983 |
| 2024-06-24 | 29,000.00 | 29,500.00 | 27,250.00 | 27,600.00 | 25,542.96 | 747,458 |
| 2024-06-21 | 28,750.00 | 29,100.00 | 28,100.00 | 28,550.00 | 26,422.16 | 479,018 |
| 2024-06-20 | 28,500.00 | 29,300.00 | 28,400.00 | 29,050.00 | 26,884.90 | 538,830 |
| 2024-06-19 | 29,350.00 | 29,400.00 | 27,750.00 | 28,700.00 | 26,560.98 | 1,260,209 |
| 2024-06-18 | 30,450.00 | 30,450.00 | 29,100.00 | 29,500.00 | 27,301.36 | 888,686 |
| 2024-06-17 | 30,000.00 | 30,900.00 | 29,000.00 | 30,200.00 | 27,949.19 | 1,307,784 |
| 2024-06-14 | 29,400.00 | 30,250.00 | 28,400.00 | 29,400.00 | 27,208.81 | 1,554,798 |
| 2024-06-13 | 28,000.00 | 29,450.00 | 27,850.00 | 28,850.00 | 26,699.80 | 1,278,974 |
| 2024-06-12 | 26,150.00 | 28,400.00 | 26,050.00 | 28,400.00 | 26,283.34 | 1,876,686 |
| 2024-06-11 | 26,350.00 | 26,950.00 | 25,750.00 | 25,950.00 | 24,015.94 | 677,816 |
| 2024-06-10 | 24,400.00 | 26,250.00 | 24,050.00 | 26,200.00 | 24,247.31 | 1,334,563 |
| 2024-06-07 | 23,150.00 | 24,650.00 | 23,150.00 | 24,400.00 | 22,581.46 | 487,372 |
| 2024-06-05 | 23,100.00 | 23,500.00 | 22,700.00 | 23,350.00 | 21,609.72 | 196,998 |
| 2024-06-04 | 23,900.00 | 23,900.00 | 23,000.00 | 23,100.00 | 21,378.35 | 197,283 |
| 2024-06-03 | 23,650.00 | 24,200.00 | 23,200.00 | 23,950.00 | 22,165.00 | 240,961 |
| 2024-05-31 | 23,750.00 | 24,000.00 | 23,200.00 | 23,500.00 | 21,748.54 | 210,662 |
| 2024-05-30 | 24,150.00 | 24,250.00 | 23,350.00 | 23,600.00 | 21,841.09 | 210,204 |
| 2024-05-29 | 23,700.00 | 24,150.00 | 23,350.00 | 24,000.00 | 22,211.27 | 335,806 |
| 2024-05-28 | 24,100.00 | 24,150.00 | 23,550.00 | 23,750.00 | 21,979.91 | 289,454 |
| 2024-05-27 | 24,350.00 | 24,700.00 | 23,700.00 | 23,900.00 | 22,118.73 | 508,521 |
| 2024-05-24 | 23,400.00 | 24,450.00 | 23,050.00 | 24,000.00 | 22,211.27 | 555,974 |
| 2024-05-23 | 24,100.00 | 24,400.00 | 23,350.00 | 23,600.00 | 21,841.09 | 426,850 |
| 2024-05-22 | 22,900.00 | 24,400.00 | 22,750.00 | 24,000.00 | 22,211.27 | 1,011,139 |
| 2024-05-21 | 22,550.00 | 23,100.00 | 22,200.00 | 22,700.00 | 21,008.16 | 299,977 |
| 2024-05-20 | 22,550.00 | 23,100.00 | 22,350.00 | 22,700.00 | 21,008.16 | 596,252 |
| 2024-05-17 | 22,150.00 | 23,050.00 | 21,700.00 | 22,400.00 | 20,730.52 | 900,106 |
| 2024-05-16 | 21,650.00 | 21,700.00 | 21,050.00 | 21,250.00 | 19,666.23 | 171,095 |
| 2024-05-14 | 22,400.00 | 22,450.00 | 21,250.00 | 21,550.00 | 19,943.87 | 231,826 |
| 2024-05-13 | 22,350.00 | 22,500.00 | 22,050.00 | 22,300.00 | 20,637.97 | 164,758 |
| 2024-05-10 | 21,900.00 | 22,300.00 | 21,750.00 | 22,200.00 | 20,545.43 | 165,442 |
| 2024-05-09 | 21,950.00 | 22,100.00 | 21,800.00 | 21,850.00 | 20,221.51 | 98,432 |
| 2024-05-08 | 21,750.00 | 22,100.00 | 21,750.00 | 21,950.00 | 20,314.06 | 67,714 |
| 2024-05-07 | 21,800.00 | 22,050.00 | 21,500.00 | 21,800.00 | 20,175.24 | 99,900 |
| 2024-05-03 | 21,900.00 | 22,100.00 | 21,750.00 | 21,750.00 | 20,128.97 | 55,020 |
| 2024-05-02 | 21,800.00 | 22,150.00 | 21,750.00 | 21,900.00 | 20,267.79 | 79,341 |
| 2024-04-30 | 21,950.00 | 22,200.00 | 21,750.00 | 21,950.00 | 20,314.06 | 112,129 |
| 2024-04-29 | 21,800.00 | 21,950.00 | 21,700.00 | 21,950.00 | 20,314.06 | 98,884 |
| 2024-04-26 | 21,750.00 | 21,900.00 | 21,500.00 | 21,700.00 | 20,082.69 | 88,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 850.0000 KRW |
| 2025-03-28 | 850.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.