Daesang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21,300.00	21,300.00	21,050.00	21,100.00	18,790.53	65,540
2023-02-03	21,100.00	21,350.00	21,000.00	21,300.00	18,968.64	110,883
2023-02-02	21,300.00	21,350.00	21,100.00	21,100.00	18,790.53	99,542
2023-02-01	21,150.00	21,300.00	21,050.00	21,200.00	18,879.58	107,845
2023-01-31	21,000.00	21,300.00	20,900.00	21,250.00	18,924.11	103,531
2023-01-30	21,150.00	21,250.00	21,050.00	21,050.00	18,746.00	71,074
2023-01-27	21,050.00	21,200.00	20,950.00	21,200.00	18,879.58	95,133
2023-01-26	20,950.00	21,100.00	20,950.00	20,950.00	18,656.95	77,860
2023-01-25	21,250.00	21,300.00	20,900.00	21,000.00	18,701.47	109,578
2023-01-20	21,150.00	21,250.00	20,950.00	21,200.00	18,879.58	48,923
2023-01-19	21,000.00	21,250.00	20,950.00	21,150.00	18,835.06	51,215
2023-01-18	21,250.00	21,250.00	21,050.00	21,050.00	18,746.00	66,229
2023-01-17	21,450.00	21,450.00	21,150.00	21,200.00	18,879.58	71,303
2023-01-16	21,300.00	21,600.00	21,250.00	21,450.00	19,102.22	52,906
2023-01-13	21,350.00	21,500.00	21,250.00	21,350.00	19,013.16	64,571
2023-01-12	21,450.00	21,600.00	21,200.00	21,200.00	18,879.58	79,825
2023-01-11	21,450.00	21,550.00	21,200.00	21,400.00	19,057.69	63,987
2023-01-10	21,350.00	21,600.00	21,250.00	21,400.00	19,057.69	59,806
2023-01-09	21,150.00	21,450.00	21,000.00	21,300.00	18,968.64	117,382
2023-01-06	20,700.00	21,050.00	20,700.00	20,950.00	18,656.95	94,351
2023-01-05	20,900.00	21,200.00	20,900.00	20,950.00	18,656.95	78,657
2023-01-04	21,050.00	21,100.00	20,600.00	20,900.00	18,612.42	146,582
2023-01-03	21,300.00	21,700.00	20,950.00	21,150.00	18,835.06	154,492
2023-01-02	22,000.00	22,050.00	21,400.00	21,450.00	19,102.22	95,677
2022-12-29	22,350.00	22,350.00	21,650.00	21,900.00	19,502.96	135,333
2022-12-28	22,350.00	22,650.00	22,250.00	22,350.00	19,903.71	179,244
2022-12-27	22,900.00	23,000.00	22,600.00	22,800.00	19,592.02	132,042
2022-12-26	22,800.00	23,050.00	22,600.00	22,850.00	19,634.98	119,547
2022-12-23	22,600.00	23,000.00	22,600.00	22,950.00	19,720.91	126,389
2022-12-22	22,700.00	23,050.00	22,450.00	22,900.00	19,677.95	221,583
2022-12-21	21,400.00	22,750.00	21,400.00	22,600.00	19,420.16	430,340
2022-12-20	21,450.00	21,550.00	21,200.00	21,450.00	18,431.97	54,455
2022-12-19	21,250.00	21,500.00	21,200.00	21,400.00	18,389.00	29,658
2022-12-16	21,100.00	21,400.00	21,050.00	21,400.00	18,389.00	54,747
2022-12-15	21,600.00	21,650.00	20,900.00	21,300.00	18,303.07	88,600
2022-12-14	21,650.00	21,700.00	21,500.00	21,600.00	18,560.86	53,472
2022-12-13	21,600.00	21,600.00	21,400.00	21,450.00	18,431.97	36,027
2022-12-12	21,600.00	21,650.00	21,400.00	21,550.00	18,517.90	61,602
2022-12-09	21,150.00	21,700.00	21,150.00	21,700.00	18,646.79	106,718
2022-12-08	21,350.00	21,450.00	21,050.00	21,050.00	18,088.25	97,970
2022-12-07	21,100.00	21,550.00	21,050.00	21,300.00	18,303.07	99,779
2022-12-06	21,200.00	21,400.00	21,000.00	21,100.00	18,131.21	82,596
2022-12-05	21,300.00	21,600.00	21,250.00	21,300.00	18,303.07	62,961
2022-12-02	21,400.00	21,550.00	21,200.00	21,200.00	18,217.14	80,094
2022-12-01	21,450.00	21,600.00	21,350.00	21,400.00	18,389.00	88,129
2022-11-30	21,150.00	21,450.00	21,100.00	21,300.00	18,303.07	88,215
2022-11-29	21,000.00	21,200.00	20,900.00	21,050.00	18,088.25	65,818
2022-11-28	21,050.00	21,050.00	20,800.00	21,000.00	18,045.28	48,844
2022-11-25	21,250.00	21,250.00	21,100.00	21,100.00	18,131.21	23,852
2022-11-24	21,100.00	21,200.00	21,000.00	21,200.00	18,217.14	42,071
2022-11-23	21,150.00	21,250.00	20,950.00	21,050.00	18,088.25	72,501
2022-11-22	21,200.00	21,200.00	21,000.00	21,150.00	18,174.18	67,797
2022-11-21	20,950.00	21,150.00	20,850.00	21,100.00	18,131.21	74,794
2022-11-18	21,050.00	21,100.00	20,900.00	20,900.00	17,959.35	70,260
2022-11-17	21,000.00	21,200.00	20,900.00	21,000.00	18,045.28	80,529
2022-11-16	21,150.00	21,200.00	20,750.00	20,950.00	18,002.32	183,289
2022-11-15	21,800.00	21,900.00	20,950.00	21,150.00	18,174.18	426,305
2022-11-14	22,100.00	22,250.00	21,900.00	22,100.00	18,990.51	130,766
2022-11-11	22,300.00	22,500.00	21,800.00	21,950.00	18,861.62	190,756
2022-11-10	21,800.00	22,150.00	21,750.00	21,900.00	18,818.65	76,019

← NewerPage 16 of 21 · 1,223 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.