Daesang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23,950.00	24,200.00	22,900.00	23,100.00	19,849.81	322,828
2022-05-16	24,350.00	24,800.00	24,100.00	24,150.00	20,752.07	98,941
2022-05-13	23,800.00	24,200.00	23,600.00	24,150.00	20,752.07	86,049
2022-05-12	23,650.00	24,250.00	23,500.00	23,800.00	20,451.32	126,458
2022-05-11	23,950.00	24,150.00	23,600.00	23,900.00	20,537.25	84,940
2022-05-10	23,450.00	24,350.00	23,300.00	24,050.00	20,666.14	212,896
2022-05-09	24,050.00	24,200.00	23,500.00	23,800.00	20,451.32	179,055
2022-05-06	24,250.00	24,400.00	23,800.00	24,400.00	20,966.90	140,569
2022-05-04	24,850.00	24,850.00	24,200.00	24,400.00	20,966.90	157,004
2022-05-03	25,200.00	25,200.00	24,550.00	24,700.00	21,224.69	216,364
2022-05-02	25,150.00	25,500.00	25,050.00	25,200.00	21,654.34	141,211
2022-04-29	25,250.00	25,550.00	25,050.00	25,400.00	21,826.20	132,660
2022-04-28	25,300.00	26,000.00	24,900.00	25,300.00	21,740.27	445,613
2022-04-27	24,800.00	25,650.00	24,450.00	25,400.00	21,826.20	431,011
2022-04-26	25,800.00	26,000.00	25,000.00	25,350.00	21,783.23	387,734
2022-04-25	26,900.00	27,050.00	25,500.00	25,550.00	21,955.09	934,321
2022-04-22	24,900.00	26,250.00	24,550.00	26,050.00	22,384.74	632,388
2022-04-21	25,900.00	25,950.00	24,850.00	25,100.00	21,568.41	455,678
2022-04-20	24,550.00	26,350.00	24,500.00	25,750.00	22,126.95	1,571,293
2022-04-19	24,450.00	24,500.00	24,250.00	24,500.00	21,052.83	151,888
2022-04-18	23,800.00	24,400.00	23,600.00	24,350.00	20,923.93	218,594
2022-04-15	23,900.00	23,950.00	23,550.00	23,800.00	20,451.32	97,057
2022-04-14	23,800.00	24,000.00	23,650.00	24,000.00	20,623.18	120,592
2022-04-13	23,800.00	23,950.00	23,600.00	23,750.00	20,408.35	95,304
2022-04-12	23,550.00	23,900.00	23,500.00	23,800.00	20,451.32	152,380
2022-04-11	23,450.00	23,650.00	23,400.00	23,550.00	20,236.49	53,977
2022-04-08	23,850.00	23,900.00	23,350.00	23,550.00	20,236.49	90,747
2022-04-07	23,400.00	23,800.00	23,300.00	23,800.00	20,451.32	182,810
2022-04-06	23,450.00	23,800.00	23,300.00	23,500.00	20,193.53	94,641
2022-04-05	23,650.00	23,650.00	23,350.00	23,600.00	20,279.46	85,306
2022-04-04	23,100.00	23,650.00	23,000.00	23,650.00	20,322.42	180,552
2022-04-01	23,300.00	23,300.00	22,900.00	23,000.00	19,763.88	65,909
2022-03-31	23,150.00	23,400.00	23,050.00	23,300.00	20,021.67	71,728
2022-03-30	23,400.00	23,450.00	23,000.00	23,150.00	19,892.77	80,266
2022-03-29	22,850.00	23,250.00	22,850.00	23,200.00	19,935.74	107,388
2022-03-28	22,800.00	22,900.00	22,550.00	22,700.00	19,506.09	60,486
2022-03-25	23,150.00	23,200.00	22,800.00	22,800.00	19,592.02	51,890
2022-03-24	22,650.00	23,250.00	22,650.00	23,150.00	19,892.77	114,430
2022-03-23	22,900.00	22,950.00	22,650.00	22,850.00	19,634.98	83,520
2022-03-22	22,500.00	22,900.00	22,450.00	22,850.00	19,634.98	104,436
2022-03-21	22,550.00	22,650.00	22,300.00	22,450.00	19,291.26	93,007
2022-03-18	22,100.00	22,650.00	22,050.00	22,500.00	19,334.23	102,499
2022-03-17	22,200.00	22,400.00	22,050.00	22,100.00	18,990.51	74,343
2022-03-16	22,000.00	22,100.00	21,750.00	22,050.00	18,947.55	68,187
2022-03-15	21,850.00	22,000.00	21,650.00	21,900.00	18,818.65	60,944
2022-03-14	21,950.00	22,350.00	21,850.00	21,950.00	18,861.62	92,239
2022-03-11	21,750.00	22,050.00	21,700.00	21,950.00	18,861.62	73,522
2022-03-10	21,900.00	22,100.00	21,650.00	21,750.00	18,689.76	75,401
2022-03-08	21,550.00	21,700.00	21,350.00	21,550.00	18,517.90	88,790
2022-03-07	22,300.00	22,300.00	21,700.00	21,800.00	18,732.72	104,443
2022-03-04	22,500.00	22,500.00	22,150.00	22,350.00	19,205.33	59,038
2022-03-03	22,300.00	22,700.00	22,200.00	22,450.00	19,291.26	90,294
2022-03-02	22,150.00	22,350.00	22,000.00	22,150.00	19,033.48	93,952
2022-02-28	22,300.00	22,450.00	22,000.00	22,250.00	19,119.41	113,998
2022-02-25	22,750.00	22,850.00	22,250.00	22,300.00	19,162.37	140,268
2022-02-24	23,100.00	23,150.00	22,450.00	22,650.00	19,463.12	124,344
2022-02-23	23,350.00	23,500.00	23,150.00	23,250.00	19,978.70	94,849
2022-02-22	23,250.00	23,400.00	22,900.00	23,250.00	19,978.70	129,506
2022-02-21	23,500.00	23,500.00	23,150.00	23,350.00	20,064.63	128,332
2022-02-18	22,700.00	23,700.00	22,600.00	23,550.00	20,236.49	358,592

← NewerPage 19 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.