Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 23,850.00 | 23,850.00 | 23,100.00 | 23,100.00 | 22,165.00 | 104,652 |
| 2025-04-22 | 23,550.00 | 23,800.00 | 23,350.00 | 23,550.00 | 22,596.79 | 55,494 |
| 2025-04-21 | 23,750.00 | 24,150.00 | 23,250.00 | 23,600.00 | 22,644.76 | 81,927 |
| 2025-04-18 | 23,900.00 | 24,000.00 | 23,350.00 | 23,450.00 | 22,500.83 | 93,709 |
| 2025-04-17 | 23,900.00 | 24,000.00 | 23,450.00 | 23,800.00 | 22,836.67 | 128,726 |
| 2025-04-16 | 22,900.00 | 24,150.00 | 22,750.00 | 23,800.00 | 22,836.67 | 204,369 |
| 2025-04-15 | 22,500.00 | 22,900.00 | 22,250.00 | 22,900.00 | 21,973.10 | 66,858 |
| 2025-04-14 | 22,100.00 | 22,500.00 | 21,900.00 | 22,450.00 | 21,541.31 | 59,241 |
| 2025-04-11 | 21,700.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,013.57 | 134,749 |
| 2025-04-10 | 21,850.00 | 22,100.00 | 21,500.00 | 22,050.00 | 21,157.50 | 125,925 |
| 2025-04-09 | 21,700.00 | 21,900.00 | 20,900.00 | 21,150.00 | 20,293.93 | 190,662 |
| 2025-04-08 | 22,250.00 | 22,450.00 | 21,650.00 | 21,900.00 | 21,013.57 | 140,426 |
| 2025-04-07 | 22,100.00 | 22,525.00 | 21,700.00 | 22,150.00 | 21,253.45 | 145,157 |
| 2025-04-04 | 22,500.00 | 23,250.00 | 22,300.00 | 22,850.00 | 21,925.12 | 231,922 |
| 2025-04-03 | 23,050.00 | 23,350.00 | 22,150.00 | 22,850.00 | 21,925.12 | 307,497 |
| 2025-04-02 | 23,450.00 | 24,500.00 | 23,300.00 | 24,000.00 | 23,028.57 | 189,983 |
| 2025-04-01 | 23,300.00 | 23,700.00 | 23,100.00 | 23,450.00 | 22,500.83 | 110,954 |
| 2025-03-31 | 23,300.00 | 23,400.00 | 22,800.00 | 23,050.00 | 22,117.02 | 88,537 |
| 2025-03-28 | 23,350.00 | 23,650.00 | 23,000.00 | 23,500.00 | 22,548.81 | 89,422 |
| 2025-03-27 | 24,150.00 | 24,650.00 | 23,800.00 | 23,950.00 | 22,165.00 | 125,155 |
| 2025-03-26 | 24,350.00 | 24,800.00 | 23,900.00 | 24,050.00 | 22,257.55 | 184,119 |
| 2025-03-25 | 25,150.00 | 25,250.00 | 23,950.00 | 24,350.00 | 22,535.19 | 126,649 |
| 2025-03-24 | 25,650.00 | 26,100.00 | 25,000.00 | 25,150.00 | 23,275.56 | 143,030 |
| 2025-03-21 | 24,600.00 | 25,900.00 | 24,250.00 | 25,500.00 | 23,599.48 | 280,564 |
| 2025-03-20 | 24,900.00 | 25,350.00 | 24,600.00 | 24,850.00 | 22,997.92 | 90,511 |
| 2025-03-19 | 24,400.00 | 25,000.00 | 24,350.00 | 24,800.00 | 22,951.65 | 121,508 |
| 2025-03-18 | 24,700.00 | 24,800.00 | 24,300.00 | 24,400.00 | 22,581.46 | 128,357 |
| 2025-03-17 | 24,700.00 | 24,900.00 | 24,300.00 | 24,500.00 | 22,674.01 | 56,688 |
| 2025-03-14 | 24,500.00 | 24,700.00 | 24,250.00 | 24,400.00 | 22,581.46 | 73,717 |
| 2025-03-13 | 24,750.00 | 24,850.00 | 24,200.00 | 24,500.00 | 22,674.01 | 126,933 |
| 2025-03-12 | 24,850.00 | 25,050.00 | 24,550.00 | 24,700.00 | 22,859.10 | 170,263 |
| 2025-03-11 | 24,250.00 | 25,000.00 | 24,250.00 | 24,800.00 | 22,951.65 | 177,690 |
| 2025-03-10 | 24,600.00 | 25,000.00 | 24,200.00 | 24,750.00 | 22,905.38 | 164,041 |
| 2025-03-07 | 24,600.00 | 25,350.00 | 24,450.00 | 24,600.00 | 22,766.56 | 168,104 |
| 2025-03-06 | 25,400.00 | 25,400.00 | 24,450.00 | 24,600.00 | 22,766.56 | 238,022 |
| 2025-03-05 | 24,450.00 | 25,150.00 | 23,850.00 | 25,050.00 | 23,183.02 | 383,450 |
| 2025-03-04 | 23,950.00 | 25,200.00 | 23,700.00 | 24,400.00 | 22,581.46 | 628,436 |
| 2025-02-28 | 23,500.00 | 23,750.00 | 23,050.00 | 23,150.00 | 21,424.62 | 149,193 |
| 2025-02-27 | 23,450.00 | 23,700.00 | 23,150.00 | 23,650.00 | 21,887.36 | 80,714 |
| 2025-02-26 | 23,400.00 | 23,800.00 | 23,050.00 | 23,550.00 | 21,794.81 | 164,471 |
| 2025-02-25 | 23,600.00 | 24,000.00 | 23,100.00 | 23,400.00 | 21,655.99 | 198,213 |
| 2025-02-24 | 22,900.00 | 23,950.00 | 22,800.00 | 23,650.00 | 21,887.36 | 322,302 |
| 2025-02-21 | 22,300.00 | 23,250.00 | 21,900.00 | 23,000.00 | 21,285.80 | 314,453 |
| 2025-02-20 | 22,200.00 | 22,500.00 | 21,900.00 | 22,050.00 | 20,406.61 | 242,315 |
| 2025-02-19 | 21,050.00 | 22,200.00 | 21,050.00 | 21,950.00 | 20,314.06 | 331,952 |
| 2025-02-18 | 21,050.00 | 21,200.00 | 20,750.00 | 21,050.00 | 19,481.14 | 92,501 |
| 2025-02-17 | 21,350.00 | 21,500.00 | 20,900.00 | 21,050.00 | 19,481.14 | 132,238 |
| 2025-02-14 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 19,666.23 | 169,212 |
| 2025-02-13 | 21,000.00 | 21,150.00 | 20,600.00 | 21,000.00 | 19,434.86 | 131,775 |
| 2025-02-12 | 21,150.00 | 21,450.00 | 20,950.00 | 21,100.00 | 19,527.41 | 88,999 |
| 2025-02-11 | 21,200.00 | 21,200.00 | 20,600.00 | 21,150.00 | 19,573.68 | 190,440 |
| 2025-02-10 | 20,550.00 | 21,500.00 | 20,450.00 | 21,200.00 | 19,619.96 | 295,087 |
| 2025-02-07 | 20,750.00 | 21,000.00 | 20,400.00 | 20,550.00 | 19,018.40 | 167,216 |
| 2025-02-06 | 20,400.00 | 21,400.00 | 20,200.00 | 20,700.00 | 19,157.22 | 366,210 |
| 2025-02-05 | 20,500.00 | 21,500.00 | 20,000.00 | 20,400.00 | 18,879.58 | 917,332 |
| 2025-02-04 | 18,470.00 | 18,810.00 | 18,390.00 | 18,750.00 | 17,352.56 | 114,441 |
| 2025-02-03 | 18,500.00 | 18,740.00 | 18,400.00 | 18,400.00 | 17,028.64 | 81,335 |
| 2025-01-31 | 18,540.00 | 18,820.00 | 18,310.00 | 18,740.00 | 17,343.30 | 131,330 |
| 2025-01-24 | 18,560.00 | 18,560.00 | 18,310.00 | 18,370.00 | 17,000.88 | 70,732 |
| 2025-01-23 | 18,500.00 | 18,610.00 | 18,290.00 | 18,420.00 | 17,047.15 | 129,009 |
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.