Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 21,400.00 | 21,450.00 | 21,200.00 | 21,250.00 | 21,250.00 | 96,556 |
| 2026-04-16 | 21,350.00 | 21,450.00 | 21,050.00 | 21,450.00 | 21,450.00 | 91,513 |
| 2026-04-15 | 21,200.00 | 21,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | 109,534 |
| 2026-04-14 | 20,900.00 | 21,100.00 | 20,700.00 | 21,050.00 | 21,050.00 | 154,196 |
| 2026-04-13 | 20,750.00 | 21,300.00 | 20,500.00 | 20,850.00 | 20,850.00 | 185,662 |
| 2026-04-10 | 20,250.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 168,321 |
| 2026-04-09 | 20,150.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 87,949 |
| 2026-04-08 | 20,150.00 | 20,300.00 | 19,950.00 | 19,970.00 | 19,970.00 | 75,141 |
| 2026-04-07 | 19,660.00 | 19,930.00 | 19,550.00 | 19,720.00 | 19,720.00 | 89,098 |
| 2026-04-06 | 19,800.00 | 19,870.00 | 19,600.00 | 19,630.00 | 19,630.00 | 65,399 |
| 2026-04-03 | 19,550.00 | 19,840.00 | 19,550.00 | 19,650.00 | 19,650.00 | 68,621 |
| 2026-04-02 | 20,350.00 | 20,450.00 | 19,360.00 | 19,380.00 | 19,380.00 | 223,742 |
| 2026-04-01 | 20,250.00 | 20,450.00 | 19,960.00 | 20,350.00 | 20,350.00 | 98,334 |
| 2026-03-31 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 109,658 |
| 2026-03-30 | 20,300.00 | 20,350.00 | 19,970.00 | 20,000.00 | 20,000.00 | 149,718 |
| 2026-03-27 | 20,650.00 | 21,000.00 | 20,450.00 | 21,000.00 | 20,150.00 | 158,255 |
| 2026-03-26 | 21,100.00 | 21,100.00 | 20,600.00 | 20,600.00 | 19,766.19 | 127,838 |
| 2026-03-25 | 21,150.00 | 21,250.00 | 20,900.00 | 21,050.00 | 20,197.98 | 110,440 |
| 2026-03-24 | 20,850.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,150.00 | 98,563 |
| 2026-03-23 | 20,500.00 | 20,900.00 | 20,350.00 | 20,450.00 | 19,622.26 | 113,570 |
| 2026-03-20 | 20,450.00 | 21,000.00 | 20,450.00 | 20,700.00 | 19,862.14 | 113,011 |
| 2026-03-19 | 20,400.00 | 20,500.00 | 20,250.00 | 20,300.00 | 19,478.33 | 106,671 |
| 2026-03-18 | 20,850.00 | 20,950.00 | 20,600.00 | 20,700.00 | 19,862.14 | 80,049 |
| 2026-03-17 | 20,250.00 | 20,600.00 | 20,250.00 | 20,500.00 | 19,670.24 | 111,757 |
| 2026-03-16 | 20,300.00 | 20,500.00 | 20,050.00 | 20,050.00 | 19,238.45 | 178,407 |
| 2026-03-13 | 20,650.00 | 20,750.00 | 20,400.00 | 20,550.00 | 19,718.21 | 100,350 |
| 2026-03-12 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 19,958.10 | 99,797 |
| 2026-03-11 | 20,650.00 | 21,150.00 | 20,550.00 | 20,700.00 | 19,862.14 | 121,883 |
| 2026-03-10 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 19,622.26 | 94,138 |
| 2026-03-09 | 20,050.00 | 20,150.00 | 19,950.00 | 20,100.00 | 19,286.43 | 164,846 |
| 2026-03-06 | 20,750.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,814.17 | 184,032 |
| 2026-03-05 | 21,200.00 | 21,250.00 | 20,550.00 | 20,850.00 | 20,006.07 | 221,511 |
| 2026-03-04 | 21,700.00 | 21,700.00 | 20,000.00 | 20,400.00 | 19,574.29 | 281,996 |
| 2026-03-03 | 22,050.00 | 22,500.00 | 21,950.00 | 21,950.00 | 21,061.55 | 154,311 |
| 2026-02-27 | 22,800.00 | 23,000.00 | 22,450.00 | 22,600.00 | 21,685.24 | 118,933 |
| 2026-02-26 | 23,600.00 | 23,650.00 | 22,800.00 | 22,800.00 | 21,877.14 | 164,932 |
| 2026-02-25 | 24,000.00 | 24,050.00 | 23,600.00 | 23,600.00 | 22,644.76 | 130,128 |
| 2026-02-24 | 24,150.00 | 24,150.00 | 23,650.00 | 23,900.00 | 22,932.62 | 141,811 |
| 2026-02-23 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 23,028.57 | 174,567 |
| 2026-02-20 | 23,300.00 | 23,450.00 | 23,200.00 | 23,400.00 | 22,452.86 | 115,562 |
| 2026-02-19 | 23,400.00 | 23,400.00 | 22,850.00 | 23,250.00 | 22,308.93 | 133,647 |
| 2026-02-13 | 23,050.00 | 23,400.00 | 22,850.00 | 23,350.00 | 22,404.88 | 161,927 |
| 2026-02-12 | 23,100.00 | 23,400.00 | 22,950.00 | 23,050.00 | 22,117.02 | 194,367 |
| 2026-02-11 | 23,350.00 | 23,450.00 | 22,850.00 | 22,900.00 | 21,973.10 | 165,425 |
| 2026-02-10 | 22,700.00 | 23,150.00 | 22,500.00 | 23,000.00 | 22,069.05 | 209,697 |
| 2026-02-09 | 22,350.00 | 22,750.00 | 22,350.00 | 22,600.00 | 21,685.24 | 142,214 |
| 2026-02-06 | 22,300.00 | 22,400.00 | 21,750.00 | 22,250.00 | 21,349.40 | 153,320 |
| 2026-02-05 | 22,500.00 | 22,800.00 | 22,200.00 | 22,450.00 | 21,541.31 | 169,668 |
| 2026-02-04 | 21,500.00 | 22,500.00 | 21,500.00 | 22,350.00 | 21,445.36 | 248,097 |
| 2026-02-03 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 20,821.67 | 161,948 |
| 2026-02-02 | 21,650.00 | 21,850.00 | 21,150.00 | 21,300.00 | 20,437.86 | 175,778 |
| 2026-01-30 | 21,850.00 | 22,000.00 | 21,400.00 | 21,650.00 | 20,773.69 | 240,089 |
| 2026-01-29 | 21,800.00 | 21,950.00 | 21,400.00 | 21,900.00 | 21,013.57 | 163,995 |
| 2026-01-28 | 22,000.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,013.57 | 123,280 |
| 2026-01-27 | 21,850.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,061.55 | 88,125 |
| 2026-01-26 | 22,100.00 | 22,200.00 | 21,800.00 | 21,800.00 | 20,917.62 | 79,055 |
| 2026-01-23 | 22,000.00 | 22,200.00 | 21,850.00 | 22,000.00 | 21,109.52 | 112,001 |
| 2026-01-22 | 21,550.00 | 21,950.00 | 21,400.00 | 21,800.00 | 20,917.62 | 131,915 |
| 2026-01-21 | 21,750.00 | 21,800.00 | 21,250.00 | 21,550.00 | 20,677.74 | 125,696 |
| 2026-01-20 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,013.57 | 137,034 |
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.