Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 19,370.00 | 19,560.00 | 19,270.00 | 19,380.00 | 17,258.79 | 78,777 |
| 2023-05-02 | 19,450.00 | 19,670.00 | 19,370.00 | 19,500.00 | 17,365.65 | 87,883 |
| 2023-04-28 | 19,120.00 | 19,480.00 | 19,010.00 | 19,440.00 | 17,312.22 | 125,854 |
| 2023-04-27 | 19,420.00 | 19,420.00 | 19,030.00 | 19,090.00 | 17,000.53 | 81,743 |
| 2023-04-26 | 19,060.00 | 19,560.00 | 18,970.00 | 19,440.00 | 17,312.22 | 118,573 |
| 2023-04-25 | 19,380.00 | 19,380.00 | 18,960.00 | 19,080.00 | 16,991.62 | 147,109 |
| 2023-04-24 | 19,410.00 | 19,490.00 | 19,250.00 | 19,320.00 | 17,205.36 | 66,282 |
| 2023-04-21 | 19,180.00 | 19,500.00 | 19,180.00 | 19,410.00 | 17,285.50 | 81,728 |
| 2023-04-20 | 19,290.00 | 19,320.00 | 19,160.00 | 19,280.00 | 17,169.73 | 52,794 |
| 2023-04-19 | 19,250.00 | 19,380.00 | 19,230.00 | 19,290.00 | 17,178.64 | 62,004 |
| 2023-04-18 | 19,090.00 | 19,300.00 | 19,080.00 | 19,300.00 | 17,187.54 | 97,890 |
| 2023-04-17 | 19,150.00 | 19,240.00 | 19,090.00 | 19,130.00 | 17,036.15 | 63,006 |
| 2023-04-14 | 19,210.00 | 19,330.00 | 19,200.00 | 19,200.00 | 17,098.49 | 87,344 |
| 2023-04-13 | 19,100.00 | 19,210.00 | 18,980.00 | 19,210.00 | 17,107.40 | 80,969 |
| 2023-04-12 | 19,120.00 | 19,210.00 | 19,050.00 | 19,060.00 | 16,973.81 | 56,373 |
| 2023-04-11 | 19,020.00 | 19,200.00 | 18,930.00 | 19,130.00 | 17,036.15 | 80,559 |
| 2023-04-10 | 19,150.00 | 19,210.00 | 18,860.00 | 19,070.00 | 16,982.72 | 77,198 |
| 2023-04-07 | 19,410.00 | 19,480.00 | 19,150.00 | 19,160.00 | 17,062.87 | 79,967 |
| 2023-04-06 | 19,420.00 | 19,720.00 | 19,290.00 | 19,490.00 | 17,356.75 | 96,880 |
| 2023-04-05 | 19,690.00 | 19,750.00 | 19,370.00 | 19,420.00 | 17,294.41 | 94,313 |
| 2023-04-04 | 19,390.00 | 19,710.00 | 19,330.00 | 19,690.00 | 17,534.86 | 66,637 |
| 2023-04-03 | 19,510.00 | 19,630.00 | 19,390.00 | 19,390.00 | 17,267.69 | 55,433 |
| 2023-03-31 | 19,300.00 | 19,790.00 | 19,300.00 | 19,610.00 | 17,463.61 | 116,603 |
| 2023-03-30 | 19,200.00 | 19,390.00 | 19,090.00 | 19,290.00 | 17,178.64 | 66,764 |
| 2023-03-29 | 19,260.00 | 19,440.00 | 19,140.00 | 19,290.00 | 17,178.64 | 121,406 |
| 2023-03-28 | 19,000.00 | 19,290.00 | 19,000.00 | 19,210.00 | 17,107.40 | 88,790 |
| 2023-03-27 | 18,580.00 | 19,010.00 | 18,390.00 | 18,980.00 | 16,902.57 | 79,394 |
| 2023-03-24 | 18,750.00 | 18,770.00 | 18,520.00 | 18,560.00 | 16,528.54 | 106,913 |
| 2023-03-23 | 18,910.00 | 18,920.00 | 18,740.00 | 18,780.00 | 16,724.46 | 97,681 |
| 2023-03-22 | 19,110.00 | 19,110.00 | 18,920.00 | 18,930.00 | 16,858.04 | 70,718 |
| 2023-03-21 | 19,050.00 | 19,080.00 | 18,940.00 | 19,050.00 | 16,964.91 | 49,238 |
| 2023-03-20 | 19,090.00 | 19,290.00 | 18,950.00 | 18,950.00 | 16,875.85 | 64,380 |
| 2023-03-17 | 19,120.00 | 19,280.00 | 19,050.00 | 19,090.00 | 17,000.53 | 63,234 |
| 2023-03-16 | 18,890.00 | 19,150.00 | 18,890.00 | 19,010.00 | 16,929.29 | 66,940 |
| 2023-03-15 | 19,250.00 | 19,280.00 | 19,140.00 | 19,150.00 | 17,053.96 | 69,347 |
| 2023-03-14 | 19,500.00 | 19,530.00 | 19,150.00 | 19,160.00 | 17,062.87 | 95,297 |
| 2023-03-13 | 19,600.00 | 19,620.00 | 19,240.00 | 19,530.00 | 17,392.37 | 141,213 |
| 2023-03-10 | 19,920.00 | 19,990.00 | 19,690.00 | 19,730.00 | 17,570.48 | 79,592 |
| 2023-03-09 | 19,810.00 | 20,100.00 | 19,700.00 | 20,100.00 | 17,899.98 | 97,295 |
| 2023-03-08 | 19,740.00 | 19,820.00 | 19,690.00 | 19,720.00 | 17,561.57 | 81,729 |
| 2023-03-07 | 19,850.00 | 19,930.00 | 19,800.00 | 19,910.00 | 17,730.78 | 44,790 |
| 2023-03-06 | 19,720.00 | 20,000.00 | 19,720.00 | 19,840.00 | 17,668.44 | 93,404 |
| 2023-03-03 | 19,730.00 | 19,740.00 | 19,620.00 | 19,720.00 | 17,561.57 | 94,292 |
| 2023-03-02 | 19,950.00 | 19,950.00 | 19,710.00 | 19,730.00 | 17,570.48 | 105,786 |
| 2023-02-28 | 19,820.00 | 19,960.00 | 19,780.00 | 19,950.00 | 17,766.40 | 87,320 |
| 2023-02-27 | 20,000.00 | 20,050.00 | 19,680.00 | 19,780.00 | 17,615.01 | 97,617 |
| 2023-02-24 | 20,000.00 | 20,200.00 | 19,950.00 | 20,050.00 | 17,855.45 | 73,507 |
| 2023-02-23 | 19,780.00 | 20,200.00 | 19,780.00 | 20,050.00 | 17,855.45 | 114,146 |
| 2023-02-22 | 20,050.00 | 20,150.00 | 19,700.00 | 19,780.00 | 17,615.01 | 217,605 |
| 2023-02-21 | 20,350.00 | 20,350.00 | 20,150.00 | 20,150.00 | 17,944.51 | 117,018 |
| 2023-02-20 | 20,200.00 | 20,400.00 | 20,200.00 | 20,350.00 | 18,122.62 | 71,302 |
| 2023-02-17 | 20,350.00 | 20,350.00 | 20,150.00 | 20,250.00 | 18,033.56 | 110,702 |
| 2023-02-16 | 20,300.00 | 20,550.00 | 20,300.00 | 20,450.00 | 18,211.67 | 85,311 |
| 2023-02-15 | 20,700.00 | 20,750.00 | 20,200.00 | 20,300.00 | 18,078.09 | 162,290 |
| 2023-02-14 | 20,800.00 | 20,950.00 | 20,650.00 | 20,700.00 | 18,434.31 | 135,511 |
| 2023-02-13 | 20,750.00 | 20,900.00 | 20,600.00 | 20,850.00 | 18,567.89 | 101,361 |
| 2023-02-10 | 20,850.00 | 20,950.00 | 20,650.00 | 20,800.00 | 18,523.36 | 128,301 |
| 2023-02-09 | 20,950.00 | 21,150.00 | 20,850.00 | 20,850.00 | 18,567.89 | 98,578 |
| 2023-02-08 | 20,950.00 | 21,050.00 | 20,900.00 | 21,000.00 | 18,701.47 | 74,802 |
| 2023-02-07 | 21,050.00 | 21,100.00 | 20,800.00 | 20,950.00 | 18,656.95 | 167,886 |
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.