Daesang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21,800.00	22,150.00	21,750.00	21,900.00	18,818.65	76,019
2022-11-09	21,900.00	22,100.00	21,800.00	21,900.00	18,818.65	85,973
2022-11-08	21,900.00	22,000.00	21,550.00	21,800.00	18,732.72	102,213
2022-11-07	21,750.00	22,000.00	21,600.00	21,800.00	18,732.72	78,511
2022-11-04	21,550.00	21,900.00	21,450.00	21,850.00	18,775.69	61,328
2022-11-03	21,500.00	21,900.00	21,250.00	21,650.00	18,603.83	90,048
2022-11-02	21,050.00	22,050.00	21,050.00	21,700.00	18,646.79	141,290
2022-11-01	20,900.00	21,350.00	20,900.00	21,200.00	18,217.14	72,063
2022-10-31	21,300.00	21,400.00	20,850.00	20,950.00	18,002.32	78,595
2022-10-28	20,850.00	21,300.00	20,850.00	21,100.00	18,131.21	44,536
2022-10-27	20,800.00	21,100.00	20,800.00	21,050.00	18,088.25	64,050
2022-10-26	20,700.00	21,000.00	20,450.00	20,700.00	17,787.49	80,176
2022-10-25	20,700.00	20,800.00	20,600.00	20,700.00	17,787.49	28,382
2022-10-24	20,900.00	21,000.00	20,600.00	20,650.00	17,744.53	75,404
2022-10-21	21,000.00	21,100.00	20,550.00	20,750.00	17,830.46	78,878
2022-10-20	21,250.00	21,300.00	20,750.00	21,000.00	18,045.28	52,116
2022-10-19	21,350.00	21,600.00	21,150.00	21,250.00	18,260.11	69,913
2022-10-18	21,400.00	21,600.00	21,200.00	21,450.00	18,431.97	56,963
2022-10-17	20,900.00	21,200.00	20,600.00	21,100.00	18,131.21	64,666
2022-10-14	20,750.00	21,100.00	20,600.00	21,000.00	18,045.28	63,481
2022-10-13	20,900.00	20,950.00	20,450.00	20,450.00	17,572.67	71,839
2022-10-12	20,500.00	21,000.00	20,150.00	20,900.00	17,959.35	110,897
2022-10-11	21,650.00	21,750.00	20,500.00	20,500.00	17,615.63	136,764
2022-10-07	21,900.00	22,050.00	21,700.00	21,800.00	18,732.72	46,617
2022-10-06	21,850.00	22,250.00	21,750.00	21,950.00	18,861.62	66,013
2022-10-05	21,900.00	22,050.00	21,700.00	21,850.00	18,775.69	62,939
2022-10-04	21,600.00	22,000.00	21,550.00	21,850.00	18,775.69	76,180
2022-09-30	21,800.00	22,050.00	21,500.00	21,550.00	18,517.90	119,188
2022-09-29	22,400.00	22,700.00	21,700.00	21,800.00	18,732.72	171,763
2022-09-28	22,450.00	23,300.00	22,100.00	22,450.00	19,291.26	183,881
2022-09-27	21,900.00	22,750.00	21,900.00	22,700.00	19,506.09	139,111
2022-09-26	22,450.00	22,750.00	21,600.00	21,850.00	18,775.69	163,421
2022-09-23	22,800.00	23,150.00	22,500.00	22,700.00	19,506.09	115,792
2022-09-22	22,100.00	22,900.00	22,100.00	22,650.00	19,463.12	142,446
2022-09-21	22,300.00	22,650.00	22,300.00	22,300.00	19,162.37	52,117
2022-09-20	22,000.00	22,600.00	21,950.00	22,550.00	19,377.19	70,553
2022-09-19	22,250.00	22,600.00	21,800.00	21,850.00	18,775.69	95,243
2022-09-16	22,050.00	22,450.00	21,950.00	22,150.00	19,033.48	83,593
2022-09-15	21,950.00	22,150.00	21,750.00	22,050.00	18,947.55	59,475
2022-09-14	21,800.00	21,950.00	21,600.00	21,950.00	18,861.62	51,161
2022-09-13	22,200.00	22,450.00	22,100.00	22,150.00	19,033.48	74,628
2022-09-08	22,000.00	22,350.00	21,900.00	22,000.00	18,904.58	87,664
2022-09-07	22,050.00	22,150.00	21,600.00	21,750.00	18,689.76	85,460
2022-09-06	22,050.00	22,100.00	21,850.00	22,100.00	18,990.51	27,292
2022-09-05	22,150.00	22,350.00	21,850.00	21,900.00	18,818.65	42,888
2022-09-02	22,150.00	22,500.00	22,000.00	22,100.00	18,990.51	59,031
2022-09-01	22,450.00	22,450.00	22,050.00	22,100.00	18,990.51	83,107
2022-08-31	22,550.00	22,750.00	22,400.00	22,600.00	19,420.16	58,215
2022-08-30	22,500.00	22,750.00	22,500.00	22,650.00	19,463.12	42,696
2022-08-29	22,600.00	22,850.00	22,300.00	22,600.00	19,420.16	99,345
2022-08-26	23,300.00	23,300.00	22,900.00	23,000.00	19,763.88	57,431
2022-08-25	23,350.00	23,400.00	23,050.00	23,300.00	20,021.67	77,501
2022-08-24	22,750.00	23,400.00	22,700.00	23,100.00	19,849.81	97,566
2022-08-23	23,250.00	23,600.00	22,700.00	22,750.00	19,549.05	102,709
2022-08-22	23,700.00	23,750.00	23,300.00	23,450.00	20,150.56	88,478
2022-08-19	24,050.00	24,150.00	23,750.00	24,000.00	20,623.18	140,887
2022-08-18	23,000.00	24,100.00	22,800.00	24,000.00	20,623.18	275,789
2022-08-17	23,500.00	24,000.00	22,950.00	23,050.00	19,806.84	191,387
2022-08-16	23,350.00	23,750.00	23,150.00	23,550.00	20,236.49	110,965
2022-08-12	23,650.00	23,650.00	23,250.00	23,350.00	20,064.63	93,826

← NewerPage 17 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.