Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21,500.00 | 22,100.00 | 21,450.00 | 21,750.00 | 20,128.97 | 179,017 |
| 2024-04-24 | 21,500.00 | 21,800.00 | 21,250.00 | 21,500.00 | 19,897.60 | 133,633 |
| 2024-04-23 | 22,250.00 | 22,300.00 | 21,400.00 | 21,650.00 | 20,036.42 | 202,963 |
| 2024-04-22 | 21,200.00 | 22,000.00 | 21,000.00 | 21,900.00 | 20,267.79 | 408,245 |
| 2024-04-19 | 20,800.00 | 21,100.00 | 20,650.00 | 20,900.00 | 19,342.32 | 180,085 |
| 2024-04-18 | 20,450.00 | 20,850.00 | 20,400.00 | 20,800.00 | 19,249.77 | 165,572 |
| 2024-04-17 | 20,200.00 | 20,550.00 | 20,050.00 | 20,100.00 | 18,601.94 | 88,676 |
| 2024-04-16 | 19,750.00 | 20,650.00 | 19,640.00 | 20,250.00 | 18,740.76 | 211,122 |
| 2024-04-15 | 19,570.00 | 19,820.00 | 19,420.00 | 19,790.00 | 18,315.05 | 58,135 |
| 2024-04-12 | 19,800.00 | 19,890.00 | 19,580.00 | 19,580.00 | 18,120.70 | 74,453 |
| 2024-04-11 | 19,840.00 | 19,990.00 | 19,440.00 | 19,940.00 | 18,453.87 | 122,699 |
| 2024-04-09 | 20,150.00 | 20,200.00 | 19,890.00 | 20,100.00 | 18,601.94 | 59,300 |
| 2024-04-08 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 18,601.94 | 44,339 |
| 2024-04-05 | 20,250.00 | 20,500.00 | 20,000.00 | 20,300.00 | 18,787.04 | 62,646 |
| 2024-04-04 | 20,400.00 | 20,550.00 | 20,100.00 | 20,400.00 | 18,879.58 | 86,279 |
| 2024-04-03 | 19,720.00 | 20,500.00 | 19,650.00 | 20,300.00 | 18,787.04 | 240,984 |
| 2024-04-02 | 19,600.00 | 19,870.00 | 19,560.00 | 19,720.00 | 18,250.26 | 57,222 |
| 2024-04-01 | 19,400.00 | 19,820.00 | 19,310.00 | 19,760.00 | 18,287.28 | 76,101 |
| 2024-03-29 | 19,590.00 | 19,670.00 | 19,400.00 | 19,400.00 | 17,954.11 | 46,782 |
| 2024-03-28 | 19,660.00 | 19,740.00 | 19,560.00 | 19,610.00 | 18,148.46 | 30,831 |
| 2024-03-27 | 19,580.00 | 19,760.00 | 19,580.00 | 19,660.00 | 18,194.73 | 44,855 |
| 2024-03-26 | 19,600.00 | 19,720.00 | 19,490.00 | 19,620.00 | 18,157.72 | 63,567 |
| 2024-03-25 | 19,730.00 | 19,750.00 | 19,420.00 | 19,530.00 | 18,074.42 | 56,634 |
| 2024-03-22 | 19,460.00 | 19,750.00 | 19,400.00 | 19,710.00 | 18,241.01 | 69,716 |
| 2024-03-21 | 19,300.00 | 19,490.00 | 19,180.00 | 19,460.00 | 18,009.64 | 84,326 |
| 2024-03-20 | 19,200.00 | 19,350.00 | 19,190.00 | 19,200.00 | 17,769.02 | 49,099 |
| 2024-03-19 | 19,210.00 | 19,410.00 | 19,130.00 | 19,240.00 | 17,806.04 | 56,262 |
| 2024-03-18 | 19,180.00 | 19,360.00 | 19,050.00 | 19,260.00 | 17,824.55 | 74,193 |
| 2024-03-15 | 19,030.00 | 19,190.00 | 18,900.00 | 19,190.00 | 17,759.76 | 77,784 |
| 2024-03-14 | 19,080.00 | 19,230.00 | 18,950.00 | 19,080.00 | 17,657.96 | 65,092 |
| 2024-03-13 | 19,160.00 | 19,160.00 | 18,960.00 | 18,980.00 | 17,565.42 | 44,242 |
| 2024-03-12 | 19,210.00 | 19,210.00 | 18,980.00 | 19,140.00 | 17,713.49 | 42,287 |
| 2024-03-11 | 19,100.00 | 19,190.00 | 19,050.00 | 19,060.00 | 17,639.45 | 27,874 |
| 2024-03-08 | 19,300.00 | 19,380.00 | 19,080.00 | 19,200.00 | 17,769.02 | 63,566 |
| 2024-03-07 | 19,570.00 | 19,570.00 | 19,140.00 | 19,140.00 | 17,713.49 | 55,680 |
| 2024-03-06 | 19,540.00 | 19,670.00 | 19,390.00 | 19,470.00 | 18,018.90 | 48,295 |
| 2024-03-05 | 19,530.00 | 19,810.00 | 19,430.00 | 19,610.00 | 18,148.46 | 63,007 |
| 2024-03-04 | 19,800.00 | 19,840.00 | 19,500.00 | 19,530.00 | 18,074.42 | 56,396 |
| 2024-02-29 | 19,840.00 | 20,050.00 | 19,650.00 | 19,650.00 | 18,185.48 | 75,914 |
| 2024-02-28 | 19,800.00 | 19,950.00 | 19,730.00 | 19,890.00 | 18,407.59 | 42,858 |
| 2024-02-27 | 20,050.00 | 20,100.00 | 19,730.00 | 19,740.00 | 18,268.77 | 50,549 |
| 2024-02-26 | 20,250.00 | 20,250.00 | 19,940.00 | 19,960.00 | 18,472.38 | 47,695 |
| 2024-02-23 | 19,840.00 | 20,250.00 | 19,780.00 | 20,200.00 | 18,694.49 | 88,483 |
| 2024-02-22 | 20,100.00 | 20,100.00 | 19,810.00 | 19,840.00 | 18,361.32 | 49,328 |
| 2024-02-21 | 19,870.00 | 20,050.00 | 19,710.00 | 19,970.00 | 18,481.63 | 76,705 |
| 2024-02-20 | 20,150.00 | 20,250.00 | 19,730.00 | 19,730.00 | 18,259.52 | 57,513 |
| 2024-02-19 | 19,900.00 | 20,250.00 | 19,850.00 | 20,100.00 | 18,601.94 | 99,387 |
| 2024-02-16 | 19,350.00 | 19,810.00 | 19,270.00 | 19,760.00 | 18,287.28 | 111,169 |
| 2024-02-15 | 19,470.00 | 19,480.00 | 19,150.00 | 19,190.00 | 17,759.76 | 51,242 |
| 2024-02-14 | 19,440.00 | 19,540.00 | 19,250.00 | 19,290.00 | 17,852.31 | 59,365 |
| 2024-02-13 | 19,450.00 | 19,650.00 | 19,450.00 | 19,550.00 | 18,092.93 | 53,424 |
| 2024-02-08 | 19,380.00 | 19,560.00 | 19,290.00 | 19,440.00 | 17,991.13 | 62,319 |
| 2024-02-07 | 19,500.00 | 19,500.00 | 19,220.00 | 19,380.00 | 17,935.60 | 61,679 |
| 2024-02-06 | 19,320.00 | 19,550.00 | 19,280.00 | 19,360.00 | 17,917.09 | 64,318 |
| 2024-02-05 | 19,450.00 | 19,500.00 | 19,060.00 | 19,420.00 | 17,972.62 | 98,347 |
| 2024-02-02 | 19,210.00 | 19,580.00 | 18,900.00 | 19,450.00 | 18,000.39 | 172,023 |
| 2024-02-01 | 18,490.00 | 19,230.00 | 18,490.00 | 19,120.00 | 17,694.98 | 105,086 |
| 2024-01-31 | 18,640.00 | 18,730.00 | 18,410.00 | 18,600.00 | 17,213.74 | 90,498 |
| 2024-01-30 | 19,040.00 | 19,180.00 | 18,610.00 | 18,610.00 | 17,222.99 | 137,898 |
| 2024-01-29 | 19,090.00 | 19,150.00 | 18,950.00 | 19,040.00 | 17,620.94 | 62,956 |
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.