Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 17,220.00 | 17,490.00 | 17,100.00 | 17,260.00 | 17,260.00 | 45,076 |
| 2026-07-15 | 17,630.00 | 17,700.00 | 17,160.00 | 17,210.00 | 17,210.00 | 50,052 |
| 2026-07-14 | 17,700.00 | 17,870.00 | 17,360.00 | 17,380.00 | 17,380.00 | 67,909 |
| 2026-07-13 | 17,610.00 | 18,130.00 | 17,400.00 | 17,500.00 | 17,500.00 | 62,743 |
| 2026-07-10 | 17,670.00 | 17,770.00 | 17,310.00 | 17,440.00 | 17,440.00 | 63,175 |
| 2026-07-09 | 17,790.00 | 17,800.00 | 17,270.00 | 17,520.00 | 17,520.00 | 61,576 |
| 2026-07-08 | 17,590.00 | 17,860.00 | 17,000.00 | 17,550.00 | 17,550.00 | 59,512 |
| 2026-07-07 | 17,590.00 | 17,970.00 | 17,400.00 | 17,950.00 | 17,950.00 | 59,520 |
| 2026-07-06 | 17,550.00 | 17,770.00 | 17,310.00 | 17,550.00 | 17,550.00 | 35,004 |
| 2026-07-03 | 17,560.00 | 17,920.00 | 17,370.00 | 17,490.00 | 17,490.00 | 103,108 |
| 2026-07-02 | 17,480.00 | 18,110.00 | 17,250.00 | 17,740.00 | 17,740.00 | 91,102 |
| 2026-07-01 | 17,150.00 | 17,500.00 | 16,940.00 | 17,340.00 | 17,340.00 | 84,704 |
| 2026-06-30 | 17,300.00 | 17,310.00 | 16,830.00 | 16,850.00 | 16,850.00 | 58,885 |
| 2026-06-29 | 15,950.00 | 17,290.00 | 15,950.00 | 17,230.00 | 17,230.00 | 75,553 |
| 2026-06-26 | 16,480.00 | 16,550.00 | 15,880.00 | 15,980.00 | 15,980.00 | 103,353 |
| 2026-06-25 | 16,610.00 | 16,860.00 | 16,350.00 | 16,400.00 | 16,400.00 | 81,678 |
| 2026-06-24 | 16,760.00 | 16,760.00 | 16,400.00 | 16,600.00 | 16,600.00 | 103,207 |
| 2026-06-23 | 17,170.00 | 17,220.00 | 16,500.00 | 16,570.00 | 16,570.00 | 126,187 |
| 2026-06-22 | 17,540.00 | 17,620.00 | 17,040.00 | 17,070.00 | 17,070.00 | 103,672 |
| 2026-06-19 | 17,860.00 | 18,000.00 | 17,410.00 | 17,540.00 | 17,540.00 | 132,148 |
| 2026-06-18 | 18,400.00 | 18,500.00 | 17,850.00 | 17,860.00 | 17,860.00 | 102,829 |
| 2026-06-17 | 18,870.00 | 18,880.00 | 18,440.00 | 18,440.00 | 18,440.00 | 55,161 |
| 2026-06-16 | 18,540.00 | 18,870.00 | 18,530.00 | 18,720.00 | 18,720.00 | 66,378 |
| 2026-06-15 | 18,690.00 | 18,900.00 | 18,420.00 | 18,550.00 | 18,550.00 | 120,823 |
| 2026-06-12 | 18,150.00 | 18,930.00 | 18,150.00 | 18,560.00 | 18,560.00 | 154,997 |
| 2026-06-11 | 17,850.00 | 18,150.00 | 17,570.00 | 17,810.00 | 17,810.00 | 433,679 |
| 2026-06-10 | 18,000.00 | 18,250.00 | 17,510.00 | 17,920.00 | 17,920.00 | 104,301 |
| 2026-06-09 | 17,620.00 | 18,600.00 | 17,620.00 | 18,090.00 | 18,090.00 | 69,217 |
| 2026-06-08 | 18,020.00 | 18,220.00 | 17,530.00 | 17,790.00 | 17,790.00 | 125,229 |
| 2026-06-05 | 18,750.00 | 18,850.00 | 18,200.00 | 18,480.00 | 18,480.00 | 82,112 |
| 2026-06-04 | 19,000.00 | 19,250.00 | 18,600.00 | 18,610.00 | 18,610.00 | 100,759 |
| 2026-06-02 | 18,800.00 | 19,050.00 | 18,650.00 | 18,980.00 | 18,980.00 | 89,330 |
| 2026-06-01 | 19,170.00 | 19,370.00 | 18,850.00 | 18,850.00 | 18,850.00 | 104,436 |
| 2026-05-29 | 19,030.00 | 19,330.00 | 18,970.00 | 19,250.00 | 19,250.00 | 123,153 |
| 2026-05-28 | 19,200.00 | 19,285.00 | 18,750.00 | 19,100.00 | 19,100.00 | 94,524 |
| 2026-05-27 | 19,580.00 | 19,670.00 | 19,090.00 | 19,130.00 | 19,130.00 | 89,815 |
| 2026-05-26 | 20,100.00 | 20,150.00 | 19,520.00 | 19,550.00 | 19,550.00 | 105,996 |
| 2026-05-22 | 19,650.00 | 20,100.00 | 19,650.00 | 20,000.00 | 20,000.00 | 74,974 |
| 2026-05-21 | 19,570.00 | 19,710.00 | 19,310.00 | 19,510.00 | 19,510.00 | 117,372 |
| 2026-05-20 | 19,980.00 | 19,990.00 | 19,090.00 | 19,180.00 | 19,180.00 | 173,924 |
| 2026-05-19 | 20,200.00 | 20,250.00 | 19,670.00 | 19,830.00 | 19,830.00 | 157,726 |
| 2026-05-18 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | 116,978 |
| 2026-05-15 | 20,950.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 126,139 |
| 2026-05-14 | 20,100.00 | 21,100.00 | 19,930.00 | 21,100.00 | 21,100.00 | 199,784 |
| 2026-05-13 | 20,000.00 | 20,400.00 | 19,830.00 | 20,150.00 | 20,150.00 | 186,018 |
| 2026-05-12 | 20,100.00 | 20,100.00 | 19,620.00 | 19,880.00 | 19,880.00 | 164,548 |
| 2026-05-11 | 20,100.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | 103,689 |
| 2026-05-08 | 20,150.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 84,901 |
| 2026-05-07 | 20,200.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 71,691 |
| 2026-05-06 | 20,500.00 | 20,550.00 | 20,050.00 | 20,050.00 | 20,050.00 | 121,850 |
| 2026-05-04 | 20,800.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | 105,455 |
| 2026-04-30 | 20,800.00 | 20,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 70,900 |
| 2026-04-29 | 20,800.00 | 20,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | 57,846 |
| 2026-04-28 | 20,950.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 47,888 |
| 2026-04-27 | 21,150.00 | 21,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | 69,515 |
| 2026-04-24 | 21,100.00 | 21,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 84,908 |
| 2026-04-23 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 21,000.00 | 104,437 |
| 2026-04-22 | 20,700.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 77,425 |
| 2026-04-21 | 21,000.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | 120,108 |
| 2026-04-20 | 21,350.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | 87,932 |
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.