Daesang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	23,700.00	23,800.00	23,450.00	23,650.00	20,322.42	139,212
2022-08-10	23,750.00	24,000.00	23,550.00	23,700.00	20,365.39	183,861
2022-08-09	23,250.00	24,200.00	23,250.00	23,700.00	20,365.39	460,891
2022-08-08	22,450.00	23,150.00	22,350.00	23,050.00	19,806.84	239,313
2022-08-05	21,750.00	22,350.00	21,750.00	22,150.00	19,033.48	121,564
2022-08-04	21,950.00	22,050.00	21,700.00	21,750.00	18,689.76	70,944
2022-08-03	21,600.00	22,000.00	21,550.00	21,800.00	18,732.72	66,247
2022-08-02	21,750.00	21,850.00	21,600.00	21,650.00	18,603.83	52,284
2022-08-01	21,850.00	22,000.00	21,700.00	21,750.00	18,689.76	60,437
2022-07-29	22,000.00	22,100.00	21,800.00	21,800.00	18,732.72	63,967
2022-07-28	22,250.00	22,400.00	21,850.00	21,950.00	18,861.62	64,963
2022-07-27	22,150.00	22,350.00	21,950.00	22,200.00	19,076.44	49,055
2022-07-26	21,700.00	22,300.00	21,650.00	22,150.00	19,033.48	78,787
2022-07-25	21,650.00	21,950.00	21,600.00	21,700.00	18,646.79	35,226
2022-07-22	21,800.00	22,000.00	21,700.00	21,700.00	18,646.79	37,846
2022-07-21	21,750.00	22,000.00	21,650.00	21,800.00	18,732.72	67,494
2022-07-20	21,950.00	22,350.00	21,750.00	21,850.00	18,775.69	114,266
2022-07-19	21,450.00	21,950.00	21,350.00	21,850.00	18,775.69	64,166
2022-07-18	21,950.00	22,050.00	21,350.00	21,600.00	18,560.86	112,708
2022-07-15	21,750.00	21,950.00	21,050.00	21,750.00	18,689.76	138,032
2022-07-14	21,850.00	22,400.00	21,750.00	21,900.00	18,818.65	182,035
2022-07-13	21,700.00	22,150.00	21,550.00	22,050.00	18,947.55	158,199
2022-07-12	21,400.00	22,000.00	21,300.00	21,550.00	18,517.90	216,131
2022-07-11	21,400.00	21,450.00	21,050.00	21,250.00	18,260.11	52,875
2022-07-08	21,700.00	21,750.00	21,400.00	21,400.00	18,389.00	54,096
2022-07-07	21,500.00	21,950.00	21,400.00	21,750.00	18,689.76	58,744
2022-07-06	21,600.00	22,050.00	21,350.00	21,500.00	18,474.93	151,173
2022-07-05	22,100.00	22,150.00	21,450.00	21,650.00	18,603.83	104,406
2022-07-04	21,600.00	22,100.00	21,300.00	21,900.00	18,818.65	256,916
2022-07-01	20,750.00	21,400.00	20,550.00	21,400.00	18,389.00	184,115
2022-06-30	20,600.00	20,650.00	20,350.00	20,500.00	17,615.63	58,827
2022-06-29	20,850.00	20,850.00	20,500.00	20,650.00	17,744.53	59,922
2022-06-28	20,900.00	21,050.00	20,700.00	21,000.00	18,045.28	49,977
2022-06-27	20,300.00	21,000.00	20,300.00	20,850.00	17,916.39	91,242
2022-06-24	19,750.00	20,400.00	19,700.00	20,200.00	17,357.84	103,050
2022-06-23	20,000.00	20,550.00	19,400.00	19,700.00	16,928.19	184,923
2022-06-22	20,800.00	20,850.00	20,050.00	20,100.00	17,271.91	107,731
2022-06-21	21,200.00	21,200.00	20,650.00	20,800.00	17,873.42	61,686
2022-06-20	20,950.00	21,250.00	20,600.00	20,950.00	18,002.32	146,184
2022-06-17	20,100.00	21,000.00	20,000.00	20,900.00	17,959.35	102,453
2022-06-16	21,300.00	21,350.00	20,600.00	20,700.00	17,787.49	117,426
2022-06-15	21,450.00	21,750.00	20,800.00	21,050.00	18,088.25	119,836
2022-06-14	21,200.00	21,600.00	20,900.00	21,300.00	18,303.07	132,367
2022-06-13	21,650.00	21,850.00	21,400.00	21,400.00	18,389.00	117,981
2022-06-10	21,900.00	22,200.00	21,600.00	22,100.00	18,990.51	111,581
2022-06-09	22,000.00	22,050.00	21,750.00	21,950.00	18,861.62	113,079
2022-06-08	22,300.00	22,400.00	22,000.00	22,050.00	18,947.55	78,267
2022-06-07	22,450.00	22,500.00	22,200.00	22,300.00	19,162.37	60,987
2022-06-03	22,650.00	22,750.00	22,350.00	22,550.00	19,377.19	94,785
2022-06-02	22,400.00	22,750.00	22,350.00	22,650.00	19,463.12	79,500
2022-05-31	22,750.00	22,800.00	22,350.00	22,500.00	19,334.23	98,131
2022-05-30	22,500.00	22,800.00	22,500.00	22,700.00	19,506.09	75,606
2022-05-27	22,200.00	22,600.00	22,100.00	22,400.00	19,248.30	108,475
2022-05-26	22,400.00	22,400.00	21,900.00	22,000.00	18,904.58	166,106
2022-05-25	22,450.00	22,700.00	22,150.00	22,300.00	19,162.37	161,070
2022-05-24	22,650.00	23,050.00	22,050.00	22,050.00	18,947.55	166,574
2022-05-23	22,700.00	22,750.00	22,400.00	22,600.00	19,420.16	82,385
2022-05-20	22,500.00	22,700.00	22,500.00	22,650.00	19,463.12	111,629
2022-05-19	22,500.00	22,750.00	22,200.00	22,500.00	19,334.23	182,386
2022-05-18	23,200.00	23,200.00	22,550.00	22,950.00	19,720.91	166,902

← NewerPage 18 of 21 · 1,227 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.