Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24,000.00 | 24,250.00 | 23,700.00 | 23,800.00 | 22,836.67 | 91,768 |
| 2025-07-22 | 23,650.00 | 24,000.00 | 23,650.00 | 23,900.00 | 22,932.62 | 101,929 |
| 2025-07-21 | 23,850.00 | 23,900.00 | 23,550.00 | 23,750.00 | 22,788.69 | 68,566 |
| 2025-07-18 | 23,800.00 | 24,050.00 | 23,450.00 | 23,900.00 | 22,932.62 | 153,122 |
| 2025-07-17 | 23,700.00 | 24,000.00 | 23,400.00 | 23,950.00 | 22,980.60 | 133,505 |
| 2025-07-16 | 24,100.00 | 24,150.00 | 23,400.00 | 23,450.00 | 22,500.83 | 137,709 |
| 2025-07-15 | 23,950.00 | 24,300.00 | 23,750.00 | 24,100.00 | 23,124.52 | 141,070 |
| 2025-07-14 | 23,500.00 | 24,350.00 | 23,500.00 | 24,100.00 | 23,124.52 | 163,405 |
| 2025-07-11 | 23,800.00 | 23,950.00 | 23,450.00 | 23,600.00 | 22,644.76 | 128,041 |
| 2025-07-10 | 23,300.00 | 24,050.00 | 23,200.00 | 23,850.00 | 22,884.64 | 222,861 |
| 2025-07-09 | 23,300.00 | 23,400.00 | 23,050.00 | 23,250.00 | 22,308.93 | 108,524 |
| 2025-07-08 | 22,900.00 | 23,150.00 | 22,800.00 | 23,100.00 | 22,165.00 | 98,027 |
| 2025-07-07 | 22,750.00 | 23,350.00 | 22,700.00 | 22,900.00 | 21,973.10 | 169,029 |
| 2025-07-04 | 23,400.00 | 23,450.00 | 22,650.00 | 22,750.00 | 21,829.17 | 132,871 |
| 2025-07-03 | 23,200.00 | 23,350.00 | 22,950.00 | 23,250.00 | 22,308.93 | 121,741 |
| 2025-07-02 | 23,150.00 | 23,250.00 | 22,550.00 | 23,150.00 | 22,212.98 | 122,665 |
| 2025-07-01 | 22,000.00 | 23,250.00 | 21,950.00 | 23,100.00 | 22,165.00 | 342,866 |
| 2025-06-30 | 21,800.00 | 22,100.00 | 21,750.00 | 21,900.00 | 21,013.57 | 194,340 |
| 2025-06-27 | 22,600.00 | 22,600.00 | 21,600.00 | 21,700.00 | 20,821.67 | 190,425 |
| 2025-06-26 | 22,550.00 | 22,650.00 | 22,250.00 | 22,500.00 | 21,589.29 | 94,477 |
| 2025-06-25 | 22,550.00 | 22,750.00 | 22,400.00 | 22,550.00 | 21,637.26 | 134,947 |
| 2025-06-24 | 22,300.00 | 22,700.00 | 22,250.00 | 22,500.00 | 21,589.29 | 122,142 |
| 2025-06-23 | 22,100.00 | 22,200.00 | 22,000.00 | 22,100.00 | 21,205.48 | 85,537 |
| 2025-06-20 | 22,100.00 | 22,500.00 | 21,950.00 | 22,300.00 | 21,397.38 | 139,749 |
| 2025-06-19 | 22,000.00 | 22,350.00 | 21,850.00 | 22,000.00 | 21,109.52 | 102,553 |
| 2025-06-18 | 21,800.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,061.55 | 105,711 |
| 2025-06-17 | 22,000.00 | 22,150.00 | 21,650.00 | 22,000.00 | 21,109.52 | 117,918 |
| 2025-06-16 | 21,750.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,061.55 | 88,438 |
| 2025-06-13 | 22,300.00 | 22,400.00 | 21,650.00 | 21,700.00 | 20,821.67 | 125,526 |
| 2025-06-12 | 22,400.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,493.33 | 161,224 |
| 2025-06-11 | 22,350.00 | 22,450.00 | 22,150.00 | 22,350.00 | 21,445.36 | 82,745 |
| 2025-06-10 | 22,600.00 | 22,600.00 | 22,200.00 | 22,350.00 | 21,445.36 | 181,914 |
| 2025-06-09 | 22,500.00 | 22,700.00 | 22,350.00 | 22,500.00 | 21,589.29 | 188,630 |
| 2025-06-05 | 22,050.00 | 22,300.00 | 21,950.00 | 22,250.00 | 21,349.40 | 152,984 |
| 2025-06-04 | 21,800.00 | 22,250.00 | 21,700.00 | 22,100.00 | 21,205.48 | 159,959 |
| 2025-06-02 | 21,700.00 | 21,925.00 | 21,550.00 | 21,700.00 | 20,821.67 | 82,688 |
| 2025-05-30 | 21,650.00 | 21,950.00 | 21,550.00 | 21,700.00 | 20,821.67 | 116,199 |
| 2025-05-29 | 21,350.00 | 21,850.00 | 21,250.00 | 21,700.00 | 20,821.67 | 152,891 |
| 2025-05-28 | 21,000.00 | 21,350.00 | 21,000.00 | 21,250.00 | 20,389.88 | 148,633 |
| 2025-05-27 | 21,300.00 | 21,450.00 | 20,850.00 | 21,000.00 | 20,150.00 | 151,926 |
| 2025-05-26 | 21,350.00 | 21,350.00 | 20,900.00 | 21,300.00 | 20,437.86 | 178,830 |
| 2025-05-23 | 21,500.00 | 21,550.00 | 21,175.00 | 21,250.00 | 20,389.88 | 85,609 |
| 2025-05-22 | 21,200.00 | 21,450.00 | 21,000.00 | 21,250.00 | 20,389.88 | 130,153 |
| 2025-05-21 | 21,100.00 | 21,150.00 | 20,900.00 | 21,100.00 | 20,245.95 | 147,560 |
| 2025-05-20 | 22,000.00 | 22,000.00 | 20,950.00 | 21,100.00 | 20,245.95 | 238,477 |
| 2025-05-19 | 22,200.00 | 22,350.00 | 21,550.00 | 21,700.00 | 20,821.67 | 258,872 |
| 2025-05-16 | 23,800.00 | 23,800.00 | 22,050.00 | 22,400.00 | 21,493.33 | 977,533 |
| 2025-05-15 | 24,200.00 | 24,850.00 | 24,150.00 | 24,450.00 | 23,460.36 | 86,785 |
| 2025-05-14 | 24,350.00 | 24,450.00 | 23,850.00 | 24,350.00 | 23,364.40 | 146,378 |
| 2025-05-13 | 24,050.00 | 24,450.00 | 23,900.00 | 24,400.00 | 23,412.38 | 89,577 |
| 2025-05-12 | 24,900.00 | 24,950.00 | 24,050.00 | 24,250.00 | 23,268.45 | 156,624 |
| 2025-05-09 | 24,600.00 | 25,100.00 | 24,350.00 | 24,650.00 | 23,652.26 | 78,160 |
| 2025-05-08 | 24,550.00 | 25,150.00 | 24,300.00 | 24,700.00 | 23,700.24 | 195,894 |
| 2025-05-07 | 24,500.00 | 25,100.00 | 24,200.00 | 24,650.00 | 23,652.26 | 194,372 |
| 2025-05-02 | 24,050.00 | 24,550.00 | 23,500.00 | 24,450.00 | 23,460.36 | 149,782 |
| 2025-04-30 | 24,000.00 | 24,100.00 | 23,650.00 | 23,900.00 | 22,932.62 | 73,666 |
| 2025-04-29 | 23,700.00 | 24,350.00 | 23,600.00 | 24,100.00 | 23,124.52 | 115,947 |
| 2025-04-28 | 23,850.00 | 24,150.00 | 23,450.00 | 23,600.00 | 22,644.76 | 85,812 |
| 2025-04-25 | 23,600.00 | 24,500.00 | 23,500.00 | 23,950.00 | 22,980.60 | 177,275 |
| 2025-04-24 | 23,200.00 | 23,700.00 | 23,150.00 | 23,400.00 | 22,452.86 | 75,784 |
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.