Daesang Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23,600.00	23,800.00	23,550.00	23,600.00	19,600.65	69,307
2021-11-18	23,550.00	23,850.00	23,500.00	23,650.00	19,642.18	76,180
2021-11-17	23,950.00	24,000.00	23,600.00	23,600.00	19,600.65	102,679
2021-11-16	24,000.00	24,150.00	23,850.00	24,000.00	19,932.86	88,417
2021-11-15	23,900.00	24,300.00	23,750.00	24,250.00	20,140.50	101,554
2021-11-12	23,550.00	24,000.00	23,500.00	23,850.00	19,808.28	76,085
2021-11-11	23,550.00	23,900.00	23,450.00	23,500.00	19,517.59	102,194
2021-11-10	23,950.00	23,950.00	23,650.00	23,700.00	19,683.70	84,146
2021-11-09	23,750.00	24,150.00	23,700.00	23,950.00	19,891.34	74,962
2021-11-08	23,800.00	24,000.00	23,550.00	23,850.00	19,808.28	80,546
2021-11-05	24,150.00	24,150.00	23,800.00	23,800.00	19,766.76	78,758
2021-11-04	24,100.00	24,300.00	23,950.00	23,950.00	19,891.34	70,609
2021-11-03	24,250.00	24,300.00	23,950.00	23,950.00	19,891.34	65,037
2021-11-02	24,000.00	24,400.00	24,000.00	24,250.00	20,140.50	90,054
2021-11-01	23,900.00	24,200.00	23,900.00	23,950.00	19,891.34	59,461
2021-10-29	23,950.00	24,100.00	23,800.00	23,850.00	19,808.28	82,747
2021-10-28	24,150.00	24,200.00	23,900.00	23,950.00	19,891.34	93,170
2021-10-27	24,300.00	24,300.00	24,050.00	24,150.00	20,057.44	69,678
2021-10-26	24,150.00	24,450.00	24,150.00	24,350.00	20,223.55	127,169
2021-10-25	24,150.00	24,400.00	23,900.00	24,300.00	20,182.02	85,457
2021-10-22	24,100.00	24,350.00	24,100.00	24,150.00	20,057.44	86,588
2021-10-21	24,150.00	24,450.00	24,100.00	24,100.00	20,015.92	189,908
2021-10-20	24,150.00	24,300.00	23,950.00	24,050.00	19,974.39	79,183

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.