Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 16,780.00 | 17,060.00 | 16,700.00 | 17,000.00 | 15,139.29 | 72,709 |
| 2023-07-28 | 16,830.00 | 17,050.00 | 16,280.00 | 16,730.00 | 14,898.84 | 82,712 |
| 2023-07-27 | 16,400.00 | 17,060.00 | 16,400.00 | 17,060.00 | 15,192.72 | 103,868 |
| 2023-07-26 | 16,600.00 | 16,610.00 | 16,090.00 | 16,470.00 | 14,667.30 | 200,404 |
| 2023-07-25 | 16,900.00 | 16,910.00 | 16,650.00 | 16,670.00 | 14,845.41 | 88,173 |
| 2023-07-24 | 17,200.00 | 17,200.00 | 16,800.00 | 16,880.00 | 15,032.42 | 95,666 |
| 2023-07-21 | 16,910.00 | 17,200.00 | 16,910.00 | 17,180.00 | 15,299.59 | 87,870 |
| 2023-07-20 | 16,920.00 | 17,170.00 | 16,830.00 | 17,020.00 | 15,157.10 | 75,537 |
| 2023-07-19 | 16,900.00 | 17,050.00 | 16,890.00 | 16,920.00 | 15,068.04 | 71,501 |
| 2023-07-18 | 16,960.00 | 17,270.00 | 16,790.00 | 16,870.00 | 15,023.52 | 98,956 |
| 2023-07-17 | 17,060.00 | 17,090.00 | 16,710.00 | 16,960.00 | 15,103.67 | 115,113 |
| 2023-07-14 | 17,100.00 | 17,200.00 | 16,850.00 | 17,110.00 | 15,237.25 | 136,030 |
| 2023-07-13 | 16,700.00 | 17,190.00 | 16,700.00 | 17,190.00 | 15,308.49 | 163,840 |
| 2023-07-12 | 16,590.00 | 16,680.00 | 16,560.00 | 16,670.00 | 14,845.41 | 68,888 |
| 2023-07-11 | 16,500.00 | 16,630.00 | 16,370.00 | 16,570.00 | 14,756.35 | 102,370 |
| 2023-07-10 | 16,430.00 | 16,550.00 | 16,300.00 | 16,450.00 | 14,649.49 | 67,234 |
| 2023-07-07 | 16,710.00 | 16,720.00 | 16,300.00 | 16,480.00 | 14,676.20 | 154,467 |
| 2023-07-06 | 16,950.00 | 17,010.00 | 16,610.00 | 16,720.00 | 14,889.93 | 141,228 |
| 2023-07-05 | 17,350.00 | 17,400.00 | 16,960.00 | 16,960.00 | 15,103.67 | 133,903 |
| 2023-07-04 | 17,520.00 | 17,810.00 | 17,280.00 | 17,340.00 | 15,442.07 | 96,682 |
| 2023-07-03 | 17,210.00 | 17,680.00 | 17,190.00 | 17,600.00 | 15,673.62 | 132,201 |
| 2023-06-30 | 17,120.00 | 17,270.00 | 17,000.00 | 17,170.00 | 15,290.68 | 111,045 |
| 2023-06-29 | 17,480.00 | 17,480.00 | 17,050.00 | 17,050.00 | 15,183.82 | 181,910 |
| 2023-06-28 | 17,420.00 | 17,550.00 | 17,360.00 | 17,490.00 | 15,575.66 | 94,324 |
| 2023-06-27 | 17,620.00 | 17,620.00 | 17,300.00 | 17,420.00 | 15,513.32 | 160,740 |
| 2023-06-26 | 17,630.00 | 17,700.00 | 17,470.00 | 17,560.00 | 15,637.99 | 108,652 |
| 2023-06-23 | 18,230.00 | 18,230.00 | 17,600.00 | 17,630.00 | 15,700.33 | 240,460 |
| 2023-06-22 | 18,480.00 | 18,490.00 | 18,170.00 | 18,190.00 | 16,199.04 | 217,206 |
| 2023-06-21 | 19,050.00 | 19,050.00 | 18,470.00 | 18,480.00 | 16,457.30 | 252,017 |
| 2023-06-20 | 19,320.00 | 19,320.00 | 18,970.00 | 18,980.00 | 16,902.57 | 170,084 |
| 2023-06-19 | 19,530.00 | 19,760.00 | 19,180.00 | 19,240.00 | 17,134.11 | 206,638 |
| 2023-06-16 | 19,200.00 | 19,680.00 | 19,140.00 | 19,490.00 | 17,356.75 | 424,929 |
| 2023-06-15 | 19,710.00 | 19,710.00 | 19,120.00 | 19,150.00 | 17,053.96 | 329,920 |
| 2023-06-14 | 19,110.00 | 19,590.00 | 18,930.00 | 19,530.00 | 17,392.37 | 403,988 |
| 2023-06-13 | 19,140.00 | 19,190.00 | 18,890.00 | 19,080.00 | 16,991.62 | 173,090 |
| 2023-06-12 | 18,920.00 | 19,050.00 | 18,800.00 | 18,890.00 | 16,822.42 | 126,930 |
| 2023-06-09 | 19,210.00 | 19,210.00 | 18,840.00 | 18,910.00 | 16,840.23 | 178,366 |
| 2023-06-08 | 19,080.00 | 19,200.00 | 18,900.00 | 19,200.00 | 17,098.49 | 134,952 |
| 2023-06-07 | 18,870.00 | 19,340.00 | 18,810.00 | 19,030.00 | 16,947.10 | 223,939 |
| 2023-06-05 | 18,710.00 | 18,920.00 | 18,700.00 | 18,730.00 | 16,679.93 | 72,231 |
| 2023-06-02 | 18,610.00 | 18,740.00 | 18,560.00 | 18,700.00 | 16,653.22 | 65,700 |
| 2023-06-01 | 18,710.00 | 18,790.00 | 18,540.00 | 18,580.00 | 16,546.35 | 77,448 |
| 2023-05-31 | 19,000.00 | 19,030.00 | 18,660.00 | 18,660.00 | 16,617.59 | 145,867 |
| 2023-05-30 | 19,200.00 | 19,200.00 | 18,980.00 | 19,030.00 | 16,947.10 | 58,614 |
| 2023-05-26 | 19,040.00 | 19,110.00 | 19,030.00 | 19,030.00 | 16,947.10 | 41,350 |
| 2023-05-25 | 19,150.00 | 19,240.00 | 19,050.00 | 19,130.00 | 17,036.15 | 63,291 |
| 2023-05-24 | 19,270.00 | 19,390.00 | 19,110.00 | 19,230.00 | 17,125.21 | 83,568 |
| 2023-05-23 | 19,260.00 | 19,360.00 | 19,200.00 | 19,300.00 | 17,187.54 | 64,707 |
| 2023-05-22 | 19,150.00 | 19,350.00 | 19,150.00 | 19,300.00 | 17,187.54 | 81,200 |
| 2023-05-19 | 19,010.00 | 19,190.00 | 19,000.00 | 19,150.00 | 17,053.96 | 59,499 |
| 2023-05-18 | 18,990.00 | 19,070.00 | 18,970.00 | 19,010.00 | 16,929.29 | 64,047 |
| 2023-05-17 | 19,010.00 | 19,070.00 | 18,960.00 | 18,980.00 | 16,902.57 | 64,608 |
| 2023-05-16 | 19,040.00 | 19,200.00 | 18,980.00 | 19,080.00 | 16,991.62 | 80,687 |
| 2023-05-15 | 19,050.00 | 19,240.00 | 19,030.00 | 19,200.00 | 17,098.49 | 66,126 |
| 2023-05-12 | 19,500.00 | 19,500.00 | 19,170.00 | 19,190.00 | 17,089.58 | 69,449 |
| 2023-05-11 | 19,800.00 | 19,800.00 | 19,470.00 | 19,470.00 | 17,338.94 | 72,805 |
| 2023-05-10 | 19,860.00 | 19,910.00 | 19,530.00 | 19,660.00 | 17,508.14 | 70,358 |
| 2023-05-09 | 19,790.00 | 19,910.00 | 19,700.00 | 19,740.00 | 17,579.38 | 122,808 |
| 2023-05-08 | 19,370.00 | 19,790.00 | 19,370.00 | 19,770.00 | 17,606.10 | 122,514 |
| 2023-05-04 | 19,270.00 | 19,550.00 | 19,250.00 | 19,370.00 | 17,249.88 | 39,593 |
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.