Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21,050.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,054.05 | 101,482 |
| 2025-10-22 | 21,050.00 | 21,150.00 | 20,750.00 | 21,150.00 | 20,293.93 | 95,289 |
| 2025-10-21 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 20,293.93 | 95,639 |
| 2025-10-20 | 21,250.00 | 21,300.00 | 20,900.00 | 21,200.00 | 20,341.90 | 95,799 |
| 2025-10-17 | 21,200.00 | 21,300.00 | 21,050.00 | 21,100.00 | 20,245.95 | 118,077 |
| 2025-10-16 | 21,300.00 | 21,475.00 | 21,100.00 | 21,300.00 | 20,437.86 | 100,325 |
| 2025-10-15 | 21,550.00 | 21,800.00 | 21,150.00 | 21,250.00 | 20,389.88 | 115,984 |
| 2025-10-14 | 21,100.00 | 21,400.00 | 20,850.00 | 20,950.00 | 20,102.02 | 86,656 |
| 2025-10-13 | 21,500.00 | 21,500.00 | 21,050.00 | 21,200.00 | 20,341.90 | 90,897 |
| 2025-10-10 | 21,850.00 | 21,950.00 | 21,500.00 | 21,550.00 | 20,677.74 | 97,448 |
| 2025-10-02 | 22,050.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,061.55 | 68,667 |
| 2025-10-01 | 22,050.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,061.55 | 42,194 |
| 2025-09-30 | 22,250.00 | 22,250.00 | 21,900.00 | 22,000.00 | 21,109.52 | 36,010 |
| 2025-09-29 | 21,900.00 | 22,200.00 | 21,600.00 | 22,050.00 | 21,157.50 | 46,487 |
| 2025-09-26 | 21,950.00 | 22,000.00 | 21,600.00 | 21,750.00 | 20,869.64 | 92,419 |
| 2025-09-25 | 22,200.00 | 22,250.00 | 21,850.00 | 22,000.00 | 21,109.52 | 60,684 |
| 2025-09-24 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 21,253.45 | 86,151 |
| 2025-09-23 | 22,850.00 | 22,950.00 | 22,500.00 | 22,600.00 | 21,685.24 | 60,743 |
| 2025-09-22 | 23,050.00 | 23,200.00 | 22,900.00 | 22,900.00 | 21,973.10 | 49,318 |
| 2025-09-19 | 23,250.00 | 23,350.00 | 22,850.00 | 23,050.00 | 22,117.02 | 56,832 |
| 2025-09-18 | 23,300.00 | 23,400.00 | 23,150.00 | 23,300.00 | 22,356.90 | 40,403 |
| 2025-09-17 | 23,550.00 | 23,700.00 | 23,100.00 | 23,400.00 | 22,452.86 | 107,260 |
| 2025-09-16 | 23,700.00 | 23,900.00 | 23,450.00 | 23,500.00 | 22,548.81 | 107,344 |
| 2025-09-15 | 23,400.00 | 23,750.00 | 23,300.00 | 23,750.00 | 22,788.69 | 73,633 |
| 2025-09-12 | 23,800.00 | 24,000.00 | 23,250.00 | 23,500.00 | 22,548.81 | 191,891 |
| 2025-09-11 | 22,800.00 | 23,050.00 | 22,550.00 | 23,050.00 | 22,117.02 | 145,540 |
| 2025-09-10 | 22,500.00 | 22,950.00 | 22,400.00 | 22,850.00 | 21,925.12 | 76,082 |
| 2025-09-09 | 22,600.00 | 22,700.00 | 22,350.00 | 22,650.00 | 21,733.21 | 76,611 |
| 2025-09-08 | 22,500.00 | 22,650.00 | 22,300.00 | 22,550.00 | 21,637.26 | 37,066 |
| 2025-09-05 | 22,450.00 | 22,650.00 | 22,300.00 | 22,400.00 | 21,493.33 | 41,966 |
| 2025-09-04 | 22,200.00 | 22,550.00 | 22,150.00 | 22,500.00 | 21,589.29 | 35,299 |
| 2025-09-03 | 22,350.00 | 22,450.00 | 22,150.00 | 22,350.00 | 21,445.36 | 39,438 |
| 2025-09-02 | 22,700.00 | 22,950.00 | 22,250.00 | 22,450.00 | 21,541.31 | 48,856 |
| 2025-09-01 | 22,600.00 | 22,800.00 | 22,350.00 | 22,700.00 | 21,781.19 | 87,609 |
| 2025-08-29 | 22,800.00 | 22,800.00 | 22,350.00 | 22,600.00 | 21,685.24 | 124,494 |
| 2025-08-28 | 22,250.00 | 22,850.00 | 22,250.00 | 22,650.00 | 21,733.21 | 82,024 |
| 2025-08-27 | 22,050.00 | 22,700.00 | 22,000.00 | 22,200.00 | 21,301.43 | 90,263 |
| 2025-08-26 | 22,000.00 | 22,300.00 | 21,900.00 | 22,000.00 | 21,109.52 | 48,457 |
| 2025-08-25 | 22,000.00 | 22,200.00 | 21,750.00 | 22,000.00 | 21,109.52 | 54,884 |
| 2025-08-22 | 21,900.00 | 22,100.00 | 21,700.00 | 21,750.00 | 20,869.64 | 46,533 |
| 2025-08-21 | 21,850.00 | 22,500.00 | 21,700.00 | 21,750.00 | 20,869.64 | 132,623 |
| 2025-08-20 | 21,700.00 | 21,850.00 | 21,250.00 | 21,800.00 | 20,917.62 | 85,697 |
| 2025-08-19 | 21,650.00 | 21,700.00 | 21,500.00 | 21,600.00 | 20,725.71 | 58,895 |
| 2025-08-18 | 22,700.00 | 22,750.00 | 21,550.00 | 21,650.00 | 20,773.69 | 205,967 |
| 2025-08-14 | 23,000.00 | 23,200.00 | 22,750.00 | 22,750.00 | 21,829.17 | 97,789 |
| 2025-08-13 | 23,500.00 | 23,500.00 | 22,700.00 | 23,000.00 | 22,069.05 | 98,613 |
| 2025-08-12 | 23,600.00 | 23,800.00 | 23,400.00 | 23,450.00 | 22,500.83 | 69,350 |
| 2025-08-11 | 24,100.00 | 24,100.00 | 23,500.00 | 23,700.00 | 22,740.71 | 55,064 |
| 2025-08-08 | 24,400.00 | 24,500.00 | 23,800.00 | 23,950.00 | 22,980.60 | 63,666 |
| 2025-08-07 | 24,050.00 | 24,700.00 | 23,950.00 | 24,600.00 | 23,604.29 | 190,759 |
| 2025-08-06 | 23,050.00 | 24,100.00 | 23,000.00 | 23,900.00 | 22,932.62 | 169,956 |
| 2025-08-05 | 23,150.00 | 23,550.00 | 22,950.00 | 23,050.00 | 22,117.02 | 58,728 |
| 2025-08-04 | 22,750.00 | 23,250.00 | 22,450.00 | 23,050.00 | 22,117.02 | 70,023 |
| 2025-08-01 | 23,350.00 | 23,350.00 | 22,500.00 | 22,750.00 | 21,829.17 | 100,409 |
| 2025-07-31 | 23,350.00 | 23,550.00 | 23,250.00 | 23,550.00 | 22,596.79 | 54,562 |
| 2025-07-30 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 22,404.88 | 73,443 |
| 2025-07-29 | 22,650.00 | 23,350.00 | 22,650.00 | 23,350.00 | 22,404.88 | 83,657 |
| 2025-07-28 | 23,350.00 | 23,500.00 | 22,850.00 | 22,950.00 | 22,021.07 | 82,164 |
| 2025-07-25 | 23,200.00 | 23,550.00 | 23,150.00 | 23,300.00 | 22,356.90 | 95,926 |
| 2025-07-24 | 23,850.00 | 23,900.00 | 23,250.00 | 23,400.00 | 22,452.86 | 165,686 |
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.