Daesang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	22,850.00	23,100.00	22,550.00	22,800.00	19,592.02	105,586
2022-02-16	22,750.00	22,900.00	22,500.00	22,700.00	19,506.09	99,521
2022-02-15	22,700.00	22,750.00	22,250.00	22,500.00	19,334.23	81,245
2022-02-14	22,400.00	22,750.00	22,200.00	22,700.00	19,506.09	99,726
2022-02-11	22,800.00	23,300.00	22,600.00	22,650.00	19,463.12	130,557
2022-02-10	23,100.00	23,100.00	22,850.00	22,950.00	19,720.91	86,649
2022-02-09	22,950.00	23,150.00	22,850.00	23,000.00	19,763.88	84,949
2022-02-08	23,050.00	23,400.00	22,700.00	22,850.00	19,634.98	94,674
2022-02-07	22,800.00	23,250.00	22,450.00	23,150.00	19,892.77	186,016
2022-02-04	22,150.00	22,750.00	22,100.00	22,750.00	19,549.05	83,824
2022-02-03	22,300.00	22,700.00	22,050.00	22,300.00	19,162.37	99,962
2022-01-28	21,000.00	22,200.00	20,600.00	22,150.00	19,033.48	183,818
2022-01-27	21,500.00	21,700.00	20,700.00	20,750.00	17,830.46	118,604
2022-01-26	21,500.00	21,850.00	21,450.00	21,500.00	18,474.93	77,005
2022-01-25	22,200.00	22,300.00	21,350.00	21,400.00	18,389.00	155,566
2022-01-24	22,100.00	22,450.00	21,900.00	22,100.00	18,990.51	125,847
2022-01-21	22,050.00	22,250.00	22,000.00	22,100.00	18,990.51	42,315
2022-01-20	22,000.00	22,350.00	21,950.00	22,300.00	19,162.37	60,275
2022-01-19	21,650.00	22,300.00	21,650.00	21,950.00	18,861.62	99,271
2022-01-18	22,600.00	22,800.00	22,150.00	22,200.00	19,076.44	64,732
2022-01-17	22,650.00	22,800.00	22,600.00	22,700.00	19,506.09	58,404
2022-01-14	22,950.00	23,000.00	22,650.00	22,700.00	19,506.09	74,292
2022-01-13	22,900.00	23,200.00	22,800.00	22,950.00	19,720.91	83,901
2022-01-12	22,850.00	23,050.00	22,850.00	22,950.00	19,720.91	54,524
2022-01-11	22,950.00	23,150.00	22,800.00	22,800.00	19,592.02	53,514
2022-01-10	23,250.00	23,500.00	22,950.00	23,000.00	19,763.88	61,674
2022-01-07	22,900.00	23,300.00	22,850.00	23,150.00	19,892.77	84,900
2022-01-06	22,700.00	22,950.00	22,650.00	22,800.00	19,592.02	83,732
2022-01-05	22,750.00	22,950.00	22,650.00	22,800.00	19,592.02	80,423
2022-01-04	23,050.00	23,100.00	22,700.00	22,800.00	19,592.02	94,993
2022-01-03	23,200.00	23,300.00	23,000.00	23,050.00	19,806.84	66,559
2021-12-30	23,400.00	23,500.00	23,250.00	23,300.00	20,021.67	58,622
2021-12-29	23,600.00	23,750.00	23,300.00	23,350.00	20,064.63	109,680
2021-12-28	23,600.00	23,950.00	23,500.00	23,900.00	19,849.81	124,839
2021-12-27	23,400.00	23,650.00	23,400.00	23,550.00	19,559.12	71,783
2021-12-24	23,100.00	23,550.00	23,100.00	23,450.00	19,476.07	66,681
2021-12-23	23,150.00	23,400.00	23,150.00	23,300.00	19,351.49	55,313
2021-12-22	23,300.00	23,350.00	23,150.00	23,200.00	19,268.43	46,053
2021-12-21	23,050.00	23,350.00	23,050.00	23,200.00	19,268.43	93,953
2021-12-20	23,400.00	23,500.00	23,150.00	23,200.00	19,268.43	78,047
2021-12-17	23,250.00	23,450.00	23,100.00	23,450.00	19,476.07	72,881
2021-12-16	23,350.00	23,400.00	23,050.00	23,250.00	19,309.96	54,942
2021-12-15	23,400.00	23,750.00	23,100.00	23,150.00	19,226.91	100,933
2021-12-14	22,950.00	23,650.00	22,850.00	23,250.00	19,309.96	152,120
2021-12-13	22,900.00	23,300.00	22,900.00	22,950.00	19,060.80	113,705
2021-12-10	22,950.00	23,200.00	22,850.00	22,900.00	19,019.27	66,364
2021-12-09	22,750.00	23,100.00	22,700.00	23,100.00	19,185.38	144,550
2021-12-08	22,950.00	23,150.00	22,650.00	22,750.00	18,894.69	86,715
2021-12-07	22,600.00	22,800.00	22,500.00	22,800.00	18,936.22	108,320
2021-12-06	22,550.00	22,550.00	22,100.00	22,500.00	18,687.06	87,050
2021-12-03	22,100.00	22,550.00	21,900.00	22,500.00	18,687.06	82,051
2021-12-02	21,450.00	22,150.00	21,250.00	22,100.00	18,354.84	85,040
2021-12-01	21,400.00	21,850.00	21,200.00	21,600.00	17,939.58	153,000
2021-11-30	22,350.00	22,550.00	21,400.00	21,450.00	17,815.00	176,639
2021-11-29	22,300.00	22,800.00	22,150.00	22,400.00	18,604.01	124,627
2021-11-26	23,150.00	23,200.00	22,700.00	22,850.00	18,977.75	117,673
2021-11-25	23,550.00	23,550.00	22,900.00	23,200.00	19,268.43	136,251
2021-11-24	23,600.00	23,750.00	23,450.00	23,550.00	19,559.12	77,362
2021-11-23	23,750.00	23,750.00	23,550.00	23,550.00	19,559.12	68,130
2021-11-22	23,600.00	23,800.00	23,500.00	23,800.00	19,766.76	88,441

← NewerPage 20 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.