Daesang Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18,890.00	19,050.00	18,830.00	19,000.00	17,583.92	72,770
2024-01-25	19,000.00	19,000.00	18,870.00	18,950.00	17,537.65	42,519
2024-01-24	18,950.00	19,020.00	18,690.00	18,920.00	17,509.89	80,303
2024-01-23	18,530.00	19,190.00	18,440.00	18,920.00	17,509.89	161,750
2024-01-22	18,380.00	18,500.00	18,250.00	18,470.00	17,093.43	38,680
2024-01-19	18,410.00	18,540.00	18,160.00	18,260.00	16,899.08	73,366
2024-01-18	18,310.00	18,490.00	18,290.00	18,410.00	17,037.90	70,833
2024-01-17	18,590.00	18,600.00	18,170.00	18,400.00	17,028.64	143,741
2024-01-16	18,700.00	18,850.00	18,460.00	18,590.00	17,204.48	69,256
2024-01-15	18,750.00	18,930.00	18,730.00	18,750.00	17,352.56	58,359
2024-01-12	19,050.00	19,110.00	18,800.00	18,830.00	17,426.60	67,851
2024-01-11	19,240.00	19,240.00	19,030.00	19,050.00	17,630.20	87,220
2024-01-10	19,150.00	19,260.00	19,070.00	19,100.00	17,676.47	61,565
2024-01-09	19,640.00	19,780.00	19,070.00	19,150.00	17,722.75	181,651
2024-01-08	19,990.00	20,150.00	19,580.00	19,580.00	18,120.70	84,674
2024-01-05	20,250.00	20,400.00	19,980.00	19,990.00	18,500.14	142,520
2024-01-04	20,350.00	20,550.00	20,200.00	20,350.00	18,833.31	83,544
2024-01-03	20,500.00	20,700.00	20,300.00	20,350.00	18,833.31	97,008
2024-01-02	20,750.00	21,000.00	20,450.00	20,500.00	18,972.13	110,409
2023-12-28	20,450.00	21,050.00	20,300.00	20,750.00	19,203.50	205,281
2023-12-27	20,750.00	20,850.00	20,250.00	20,400.00	18,879.58	197,287
2023-12-26	21,150.00	21,300.00	20,700.00	21,200.00	18,879.58	158,114
2023-12-22	21,000.00	21,050.00	20,600.00	21,000.00	18,701.47	122,082
2023-12-21	20,950.00	21,050.00	20,650.00	20,950.00	18,656.95	110,185
2023-12-20	20,850.00	21,100.00	20,800.00	20,950.00	18,656.95	131,265
2023-12-19	20,600.00	20,900.00	20,550.00	20,650.00	18,389.78	134,918
2023-12-18	20,950.00	21,200.00	20,500.00	20,700.00	18,434.31	191,535
2023-12-15	21,300.00	21,300.00	20,600.00	20,850.00	18,567.89	213,108
2023-12-14	21,350.00	21,400.00	20,800.00	21,150.00	18,835.06	238,261
2023-12-13	20,650.00	21,550.00	20,600.00	21,300.00	18,968.64	516,356
2023-12-12	20,700.00	21,100.00	20,600.00	20,700.00	18,434.31	132,096
2023-12-11	20,450.00	20,900.00	20,200.00	20,750.00	18,478.84	193,632
2023-12-08	20,250.00	20,750.00	20,150.00	20,600.00	18,345.25	334,293
2023-12-07	21,500.00	22,900.00	20,500.00	20,500.00	18,256.20	1,757,090
2023-12-06	20,700.00	23,650.00	20,500.00	21,450.00	19,102.22	2,356,189
2023-12-05	20,400.00	20,900.00	20,300.00	20,750.00	18,478.84	168,184
2023-12-04	20,300.00	20,950.00	20,000.00	20,600.00	18,345.25	321,141
2023-12-01	19,850.00	20,050.00	19,760.00	19,880.00	17,704.06	97,991
2023-11-30	19,710.00	20,200.00	19,710.00	19,760.00	17,597.20	165,238
2023-11-29	20,800.00	20,900.00	19,660.00	19,800.00	17,632.82	354,451
2023-11-28	21,100.00	21,400.00	20,600.00	20,800.00	18,523.36	409,398
2023-11-27	20,650.00	21,750.00	20,600.00	21,050.00	18,746.00	933,125
2023-11-24	20,400.00	20,450.00	20,250.00	20,400.00	18,167.15	25,779
2023-11-23	20,500.00	20,550.00	20,250.00	20,400.00	18,167.15	60,759
2023-11-22	20,300.00	20,600.00	20,300.00	20,500.00	18,256.20	60,905
2023-11-21	20,550.00	20,600.00	20,250.00	20,400.00	18,167.15	100,416
2023-11-20	20,600.00	20,600.00	20,150.00	20,400.00	18,167.15	79,803
2023-11-17	20,300.00	20,600.00	20,250.00	20,550.00	18,300.73	56,681
2023-11-16	20,200.00	20,450.00	20,100.00	20,300.00	18,078.09	51,341
2023-11-15	20,900.00	20,900.00	20,050.00	20,150.00	17,944.51	203,027
2023-11-14	20,500.00	20,650.00	20,300.00	20,650.00	18,389.78	83,141
2023-11-13	20,400.00	20,550.00	20,200.00	20,400.00	18,167.15	65,462
2023-11-10	20,600.00	20,650.00	20,300.00	20,300.00	18,078.09	57,539
2023-11-09	19,910.00	20,800.00	19,910.00	20,650.00	18,389.78	158,303
2023-11-08	20,400.00	20,600.00	19,810.00	20,000.00	17,810.93	168,923
2023-11-07	20,600.00	21,000.00	20,100.00	20,450.00	18,211.67	313,295
2023-11-06	20,250.00	20,600.00	20,000.00	20,600.00	18,345.25	159,592
2023-11-03	19,990.00	20,100.00	19,800.00	20,100.00	17,899.98	91,085
2023-11-02	19,950.00	20,150.00	19,760.00	19,840.00	17,668.44	147,278
2023-11-01	19,900.00	19,950.00	19,810.00	19,940.00	17,757.49	88,635

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.