Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 23,600.00 | 23,800.00 | 23,500.00 | 23,800.00 | 19,766.76 | 88,441 |
| 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 |
| 2021-10-19 | 24,200.00 | 24,450.00 | 24,100.00 | 24,150.00 | 20,057.44 | 110,616 |
| 2021-10-18 | 24,050.00 | 24,300.00 | 24,000.00 | 24,150.00 | 20,057.44 | 159,392 |
| 2021-10-15 | 23,650.00 | 23,950.00 | 23,550.00 | 23,900.00 | 19,849.81 | 118,040 |
| 2021-10-14 | 23,600.00 | 23,850.00 | 23,500.00 | 23,500.00 | 19,517.59 | 135,412 |
← NewerPage 21 of 21 · 1,228 trading days
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.