Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 21,550.00 | 22,000.00 | 21,550.00 | 21,900.00 | 21,013.57 | 137,034 |
| 2026-01-19 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 20,869.64 | 135,257 |
| 2026-01-16 | 22,050.00 | 22,550.00 | 21,950.00 | 22,150.00 | 21,253.45 | 177,886 |
| 2026-01-15 | 23,000.00 | 23,000.00 | 21,950.00 | 22,200.00 | 21,301.43 | 269,523 |
| 2026-01-14 | 21,800.00 | 23,000.00 | 21,500.00 | 22,850.00 | 21,925.12 | 432,691 |
| 2026-01-13 | 21,500.00 | 21,750.00 | 21,100.00 | 21,700.00 | 20,821.67 | 274,755 |
| 2026-01-12 | 21,550.00 | 21,700.00 | 20,750.00 | 21,300.00 | 20,437.86 | 265,976 |
| 2026-01-09 | 20,850.00 | 21,700.00 | 20,500.00 | 20,750.00 | 19,910.12 | 461,720 |
| 2026-01-08 | 20,100.00 | 20,350.00 | 19,810.00 | 19,830.00 | 19,027.36 | 218,828 |
| 2026-01-07 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 19,478.33 | 153,219 |
| 2026-01-06 | 20,600.00 | 20,800.00 | 20,450.00 | 20,500.00 | 19,670.24 | 107,732 |
| 2026-01-05 | 20,550.00 | 20,800.00 | 20,500.00 | 20,550.00 | 19,718.21 | 148,569 |
| 2026-01-02 | 21,000.00 | 21,050.00 | 20,550.00 | 20,600.00 | 19,766.19 | 147,473 |
| 2025-12-30 | 20,900.00 | 21,150.00 | 20,800.00 | 21,050.00 | 20,197.98 | 131,689 |
| 2025-12-29 | 21,150.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,102.02 | 120,571 |
| 2025-12-26 | 21,450.00 | 21,550.00 | 21,150.00 | 21,400.00 | 20,533.81 | 70,480 |
| 2025-12-24 | 21,550.00 | 21,650.00 | 21,400.00 | 21,400.00 | 20,533.81 | 40,787 |
| 2025-12-23 | 21,600.00 | 21,800.00 | 21,450.00 | 21,600.00 | 20,725.71 | 125,741 |
| 2025-12-22 | 21,550.00 | 21,550.00 | 21,300.00 | 21,550.00 | 20,677.74 | 100,040 |
| 2025-12-19 | 21,400.00 | 21,400.00 | 21,100.00 | 21,400.00 | 20,533.81 | 132,760 |
| 2025-12-18 | 21,250.00 | 21,350.00 | 21,000.00 | 21,250.00 | 20,389.88 | 70,630 |
| 2025-12-17 | 21,400.00 | 21,400.00 | 21,000.00 | 21,250.00 | 20,389.88 | 98,863 |
| 2025-12-16 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 20,437.86 | 94,183 |
| 2025-12-15 | 21,450.00 | 21,950.00 | 21,300.00 | 21,400.00 | 20,533.81 | 154,989 |
| 2025-12-12 | 21,000.00 | 21,550.00 | 20,950.00 | 21,500.00 | 20,629.76 | 137,704 |
| 2025-12-11 | 21,000.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,054.05 | 191,747 |
| 2025-12-10 | 20,950.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,054.05 | 105,373 |
| 2025-12-09 | 21,200.00 | 21,200.00 | 20,950.00 | 21,000.00 | 20,150.00 | 64,069 |
| 2025-12-08 | 21,400.00 | 21,500.00 | 21,100.00 | 21,150.00 | 20,293.93 | 71,504 |
| 2025-12-05 | 21,200.00 | 21,500.00 | 21,200.00 | 21,400.00 | 20,533.81 | 78,758 |
| 2025-12-04 | 21,200.00 | 21,400.00 | 21,050.00 | 21,400.00 | 20,533.81 | 61,747 |
| 2025-12-03 | 21,050.00 | 21,350.00 | 21,000.00 | 21,300.00 | 20,437.86 | 55,636 |
| 2025-12-02 | 21,200.00 | 21,200.00 | 20,900.00 | 21,050.00 | 20,197.98 | 35,150 |
| 2025-12-01 | 21,250.00 | 21,400.00 | 21,050.00 | 21,100.00 | 20,245.95 | 48,201 |
| 2025-11-28 | 21,050.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,245.95 | 65,038 |
| 2025-11-27 | 20,900.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,102.02 | 82,502 |
| 2025-11-26 | 20,700.00 | 20,900.00 | 20,550.00 | 20,900.00 | 20,054.05 | 52,769 |
| 2025-11-25 | 20,850.00 | 20,950.00 | 20,450.00 | 20,600.00 | 19,766.19 | 65,946 |
| 2025-11-24 | 21,050.00 | 21,200.00 | 20,750.00 | 20,750.00 | 19,910.12 | 63,316 |
| 2025-11-21 | 20,950.00 | 21,100.00 | 20,700.00 | 21,050.00 | 20,197.98 | 63,437 |
| 2025-11-20 | 20,700.00 | 21,200.00 | 20,700.00 | 20,850.00 | 20,006.07 | 58,981 |
| 2025-11-19 | 20,750.00 | 20,850.00 | 20,500.00 | 20,700.00 | 19,862.14 | 51,070 |
| 2025-11-18 | 20,900.00 | 20,950.00 | 20,550.00 | 20,600.00 | 19,766.19 | 56,946 |
| 2025-11-17 | 21,100.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,054.05 | 61,843 |
| 2025-11-14 | 21,200.00 | 21,500.00 | 21,050.00 | 21,100.00 | 20,245.95 | 62,291 |
| 2025-11-13 | 21,350.00 | 21,500.00 | 21,150.00 | 21,300.00 | 20,437.86 | 85,645 |
| 2025-11-12 | 21,200.00 | 21,500.00 | 21,050.00 | 21,450.00 | 20,581.79 | 68,602 |
| 2025-11-11 | 21,100.00 | 21,350.00 | 21,000.00 | 21,150.00 | 20,293.93 | 70,685 |
| 2025-11-10 | 20,800.00 | 21,250.00 | 20,700.00 | 21,150.00 | 20,293.93 | 72,041 |
| 2025-11-07 | 20,850.00 | 21,100.00 | 20,450.00 | 20,650.00 | 19,814.17 | 81,361 |
| 2025-11-06 | 20,900.00 | 21,150.00 | 20,400.00 | 20,950.00 | 20,102.02 | 134,416 |
| 2025-11-05 | 20,900.00 | 20,950.00 | 20,450.00 | 20,750.00 | 19,910.12 | 83,821 |
| 2025-11-04 | 20,600.00 | 20,850.00 | 20,400.00 | 20,750.00 | 19,910.12 | 67,061 |
| 2025-11-03 | 20,950.00 | 20,950.00 | 20,500.00 | 20,500.00 | 19,670.24 | 85,791 |
| 2025-10-31 | 20,950.00 | 21,050.00 | 20,750.00 | 20,850.00 | 20,006.07 | 98,389 |
| 2025-10-30 | 20,950.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,102.02 | 125,441 |
| 2025-10-29 | 21,250.00 | 21,300.00 | 20,850.00 | 21,050.00 | 20,197.98 | 92,951 |
| 2025-10-28 | 21,000.00 | 21,250.00 | 20,900.00 | 21,100.00 | 20,245.95 | 115,664 |
| 2025-10-27 | 20,950.00 | 21,150.00 | 20,850.00 | 21,000.00 | 20,150.00 | 93,612 |
| 2025-10-24 | 20,950.00 | 21,100.00 | 20,800.00 | 21,050.00 | 20,197.98 | 85,119 |
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.