Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 19,800.00 | 19,880.00 | 19,680.00 | 19,880.00 | 17,704.06 | 139,417 |
| 2023-10-30 | 19,510.00 | 19,710.00 | 19,460.00 | 19,660.00 | 17,508.14 | 80,186 |
| 2023-10-27 | 19,650.00 | 19,650.00 | 19,380.00 | 19,560.00 | 17,419.09 | 72,209 |
| 2023-10-26 | 19,620.00 | 19,700.00 | 19,430.00 | 19,590.00 | 17,445.80 | 100,387 |
| 2023-10-25 | 19,270.00 | 19,680.00 | 19,250.00 | 19,620.00 | 17,472.52 | 127,810 |
| 2023-10-24 | 19,290.00 | 19,400.00 | 19,120.00 | 19,270.00 | 17,160.83 | 84,530 |
| 2023-10-23 | 19,150.00 | 19,300.00 | 19,040.00 | 19,290.00 | 17,178.64 | 90,973 |
| 2023-10-20 | 19,170.00 | 19,210.00 | 18,910.00 | 19,150.00 | 17,053.96 | 93,817 |
| 2023-10-19 | 19,030.00 | 19,280.00 | 19,000.00 | 19,170.00 | 17,071.77 | 75,919 |
| 2023-10-18 | 19,130.00 | 19,320.00 | 19,090.00 | 19,170.00 | 17,071.77 | 54,692 |
| 2023-10-17 | 19,510.00 | 19,580.00 | 19,170.00 | 19,180.00 | 17,080.68 | 110,983 |
| 2023-10-16 | 19,170.00 | 19,550.00 | 19,170.00 | 19,450.00 | 17,321.13 | 152,759 |
| 2023-10-13 | 19,160.00 | 19,450.00 | 19,070.00 | 19,200.00 | 17,098.49 | 73,914 |
| 2023-10-12 | 19,360.00 | 19,410.00 | 19,160.00 | 19,250.00 | 17,143.02 | 111,101 |
| 2023-10-11 | 18,970.00 | 19,430.00 | 18,970.00 | 19,360.00 | 17,240.98 | 205,881 |
| 2023-10-10 | 19,150.00 | 19,300.00 | 18,850.00 | 18,980.00 | 16,902.57 | 100,273 |
| 2023-10-06 | 18,830.00 | 19,120.00 | 18,730.00 | 19,050.00 | 16,964.91 | 136,818 |
| 2023-10-05 | 18,700.00 | 18,840.00 | 18,600.00 | 18,800.00 | 16,742.27 | 93,287 |
| 2023-10-04 | 18,640.00 | 18,900.00 | 18,520.00 | 18,600.00 | 16,564.16 | 174,610 |
| 2023-09-27 | 18,550.00 | 18,790.00 | 18,430.00 | 18,690.00 | 16,644.31 | 88,128 |
| 2023-09-26 | 18,500.00 | 18,770.00 | 18,430.00 | 18,630.00 | 16,590.88 | 78,611 |
| 2023-09-25 | 18,350.00 | 18,660.00 | 18,310.00 | 18,590.00 | 16,555.26 | 59,087 |
| 2023-09-22 | 18,340.00 | 18,500.00 | 18,190.00 | 18,350.00 | 16,341.53 | 56,780 |
| 2023-09-21 | 18,810.00 | 18,930.00 | 18,440.00 | 18,450.00 | 16,430.58 | 58,876 |
| 2023-09-20 | 18,610.00 | 18,990.00 | 18,610.00 | 18,870.00 | 16,804.61 | 121,173 |
| 2023-09-19 | 18,560.00 | 18,700.00 | 18,520.00 | 18,590.00 | 16,555.26 | 69,928 |
| 2023-09-18 | 18,670.00 | 18,730.00 | 18,410.00 | 18,590.00 | 16,555.26 | 116,554 |
| 2023-09-15 | 18,420.00 | 18,700.00 | 18,410.00 | 18,680.00 | 16,635.41 | 149,780 |
| 2023-09-14 | 18,370.00 | 18,430.00 | 18,250.00 | 18,370.00 | 16,359.34 | 78,074 |
| 2023-09-13 | 18,200.00 | 18,380.00 | 18,100.00 | 18,370.00 | 16,359.34 | 102,767 |
| 2023-09-12 | 18,100.00 | 18,300.00 | 18,030.00 | 18,220.00 | 16,225.75 | 93,719 |
| 2023-09-11 | 18,180.00 | 18,230.00 | 17,960.00 | 18,040.00 | 16,065.46 | 51,518 |
| 2023-09-08 | 17,770.00 | 18,280.00 | 17,740.00 | 18,180.00 | 16,190.13 | 116,091 |
| 2023-09-07 | 17,530.00 | 17,680.00 | 17,400.00 | 17,670.00 | 15,735.95 | 68,131 |
| 2023-09-06 | 17,800.00 | 17,890.00 | 17,580.00 | 17,600.00 | 15,673.62 | 64,338 |
| 2023-09-05 | 17,900.00 | 18,090.00 | 17,760.00 | 17,790.00 | 15,842.82 | 50,015 |
| 2023-09-04 | 17,980.00 | 18,160.00 | 17,890.00 | 18,040.00 | 16,065.46 | 38,046 |
| 2023-09-01 | 17,800.00 | 18,220.00 | 17,800.00 | 17,990.00 | 16,020.93 | 74,030 |
| 2023-08-31 | 18,000.00 | 18,000.00 | 17,770.00 | 17,930.00 | 15,967.50 | 62,268 |
| 2023-08-30 | 18,370.00 | 18,370.00 | 18,000.00 | 18,000.00 | 16,029.83 | 66,104 |
| 2023-08-29 | 18,290.00 | 18,390.00 | 18,190.00 | 18,280.00 | 16,279.19 | 57,911 |
| 2023-08-28 | 18,370.00 | 18,460.00 | 18,120.00 | 18,250.00 | 16,252.47 | 71,470 |
| 2023-08-25 | 17,850.00 | 18,270.00 | 17,830.00 | 18,220.00 | 16,225.75 | 91,443 |
| 2023-08-24 | 18,180.00 | 18,190.00 | 17,840.00 | 17,920.00 | 15,958.59 | 57,004 |
| 2023-08-23 | 18,030.00 | 18,190.00 | 17,820.00 | 18,090.00 | 16,109.98 | 84,833 |
| 2023-08-22 | 17,940.00 | 18,500.00 | 17,810.00 | 18,080.00 | 16,101.08 | 229,915 |
| 2023-08-21 | 18,190.00 | 18,190.00 | 17,930.00 | 17,980.00 | 16,012.02 | 46,801 |
| 2023-08-18 | 17,730.00 | 18,100.00 | 17,650.00 | 18,090.00 | 16,109.98 | 82,094 |
| 2023-08-17 | 18,100.00 | 18,100.00 | 17,570.00 | 17,900.00 | 15,940.78 | 112,658 |
| 2023-08-16 | 18,280.00 | 18,280.00 | 17,800.00 | 18,160.00 | 16,172.32 | 109,040 |
| 2023-08-14 | 17,900.00 | 18,320.00 | 17,900.00 | 18,320.00 | 16,314.81 | 229,232 |
| 2023-08-11 | 17,770.00 | 17,970.00 | 17,770.00 | 17,900.00 | 15,940.78 | 89,689 |
| 2023-08-10 | 17,580.00 | 17,940.00 | 17,580.00 | 17,870.00 | 15,914.06 | 129,904 |
| 2023-08-09 | 17,420.00 | 17,610.00 | 17,320.00 | 17,580.00 | 15,655.80 | 55,907 |
| 2023-08-08 | 17,680.00 | 17,780.00 | 17,410.00 | 17,450.00 | 15,540.03 | 93,001 |
| 2023-08-07 | 17,500.00 | 17,650.00 | 17,340.00 | 17,580.00 | 15,655.80 | 64,998 |
| 2023-08-04 | 17,270.00 | 17,500.00 | 17,210.00 | 17,500.00 | 15,584.56 | 84,496 |
| 2023-08-03 | 17,250.00 | 17,370.00 | 17,160.00 | 17,270.00 | 15,379.74 | 75,671 |
| 2023-08-02 | 17,220.00 | 17,420.00 | 17,160.00 | 17,260.00 | 15,370.83 | 83,650 |
| 2023-08-01 | 16,930.00 | 17,370.00 | 16,900.00 | 17,350.00 | 15,450.98 | 103,942 |
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.