Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,700.00 | 18,730.00 | 18,500.00 | 18,500.00 | 17,121.19 | 68,541 |
| 2025-01-21 | 18,720.00 | 18,850.00 | 18,440.00 | 18,580.00 | 17,195.23 | 93,461 |
| 2025-01-20 | 18,550.00 | 18,780.00 | 18,520.00 | 18,710.00 | 17,315.54 | 67,846 |
| 2025-01-17 | 18,680.00 | 18,820.00 | 18,520.00 | 18,550.00 | 17,167.46 | 94,493 |
| 2025-01-16 | 18,710.00 | 18,840.00 | 18,590.00 | 18,720.00 | 17,324.79 | 66,843 |
| 2025-01-15 | 18,800.00 | 18,870.00 | 18,560.00 | 18,580.00 | 17,195.23 | 92,736 |
| 2025-01-14 | 18,820.00 | 18,820.00 | 18,630.00 | 18,720.00 | 17,324.79 | 52,188 |
| 2025-01-13 | 19,000.00 | 19,000.00 | 18,620.00 | 18,720.00 | 17,324.79 | 140,168 |
| 2025-01-10 | 18,950.00 | 19,050.00 | 18,820.00 | 19,000.00 | 17,583.92 | 92,755 |
| 2025-01-09 | 19,010.00 | 19,160.00 | 18,940.00 | 18,950.00 | 17,537.65 | 94,311 |
| 2025-01-08 | 19,150.00 | 19,210.00 | 19,000.00 | 19,070.00 | 17,648.71 | 91,623 |
| 2025-01-07 | 19,450.00 | 19,580.00 | 19,130.00 | 19,170.00 | 17,741.25 | 73,308 |
| 2025-01-06 | 19,200.00 | 19,590.00 | 19,130.00 | 19,430.00 | 17,981.88 | 71,372 |
| 2025-01-03 | 18,900.00 | 19,320.00 | 18,900.00 | 19,190.00 | 17,759.76 | 63,170 |
| 2025-01-02 | 19,200.00 | 19,260.00 | 18,890.00 | 18,890.00 | 17,482.12 | 128,850 |
| 2024-12-30 | 19,250.00 | 19,320.00 | 19,140.00 | 19,190.00 | 17,759.76 | 62,820 |
| 2024-12-27 | 19,700.00 | 19,940.00 | 19,220.00 | 19,250.00 | 17,815.29 | 120,495 |
| 2024-12-26 | 20,150.00 | 20,300.00 | 19,790.00 | 19,970.00 | 18,481.63 | 151,972 |
| 2024-12-24 | 20,100.00 | 20,200.00 | 19,950.00 | 20,100.00 | 18,601.94 | 91,637 |
| 2024-12-23 | 19,750.00 | 20,100.00 | 19,640.00 | 20,050.00 | 18,555.67 | 78,687 |
| 2024-12-20 | 20,250.00 | 20,250.00 | 19,580.00 | 19,730.00 | 18,259.52 | 175,739 |
| 2024-12-19 | 20,050.00 | 20,400.00 | 19,930.00 | 20,200.00 | 18,694.49 | 73,641 |
| 2024-12-18 | 20,500.00 | 20,550.00 | 20,250.00 | 20,350.00 | 18,833.31 | 52,363 |
| 2024-12-17 | 20,350.00 | 20,550.00 | 20,150.00 | 20,400.00 | 18,879.58 | 110,251 |
| 2024-12-16 | 20,350.00 | 20,500.00 | 20,150.00 | 20,150.00 | 18,648.22 | 83,356 |
| 2024-12-13 | 20,450.00 | 20,850.00 | 20,300.00 | 20,550.00 | 19,018.40 | 135,065 |
| 2024-12-12 | 19,990.00 | 20,800.00 | 19,910.00 | 20,700.00 | 19,157.22 | 241,275 |
| 2024-12-11 | 19,750.00 | 20,200.00 | 19,750.00 | 19,900.00 | 18,416.85 | 98,242 |
| 2024-12-10 | 19,100.00 | 19,960.00 | 19,100.00 | 19,920.00 | 18,435.36 | 158,002 |
| 2024-12-09 | 19,700.00 | 19,700.00 | 19,020.00 | 19,060.00 | 17,639.45 | 162,294 |
| 2024-12-06 | 20,150.00 | 20,400.00 | 19,800.00 | 19,890.00 | 18,407.59 | 230,452 |
| 2024-12-05 | 20,450.00 | 20,500.00 | 19,980.00 | 20,000.00 | 18,509.39 | 165,783 |
| 2024-12-04 | 20,500.00 | 21,400.00 | 20,300.00 | 20,700.00 | 19,157.22 | 680,810 |
| 2024-12-03 | 20,400.00 | 20,600.00 | 20,300.00 | 20,500.00 | 18,972.13 | 86,682 |
| 2024-12-02 | 20,450.00 | 20,550.00 | 20,050.00 | 20,050.00 | 18,555.67 | 77,517 |
| 2024-11-29 | 20,800.00 | 20,800.00 | 20,000.00 | 20,450.00 | 18,925.86 | 76,896 |
| 2024-11-28 | 20,800.00 | 21,000.00 | 20,650.00 | 20,800.00 | 19,249.77 | 71,619 |
| 2024-11-27 | 20,550.00 | 20,850.00 | 20,350.00 | 20,800.00 | 19,249.77 | 103,613 |
| 2024-11-26 | 20,100.00 | 20,550.00 | 19,960.00 | 20,500.00 | 18,972.13 | 92,952 |
| 2024-11-25 | 20,250.00 | 20,550.00 | 20,100.00 | 20,200.00 | 18,694.49 | 71,306 |
| 2024-11-22 | 20,250.00 | 20,500.00 | 20,150.00 | 20,250.00 | 18,740.76 | 42,003 |
| 2024-11-21 | 20,550.00 | 20,650.00 | 20,200.00 | 20,250.00 | 18,740.76 | 60,788 |
| 2024-11-20 | 19,820.00 | 20,800.00 | 19,810.00 | 20,600.00 | 19,064.68 | 184,668 |
| 2024-11-19 | 19,900.00 | 20,100.00 | 19,760.00 | 19,970.00 | 18,481.63 | 62,423 |
| 2024-11-18 | 19,380.00 | 20,400.00 | 19,210.00 | 19,880.00 | 18,398.34 | 149,598 |
| 2024-11-15 | 18,780.00 | 19,430.00 | 18,780.00 | 19,390.00 | 17,944.86 | 94,439 |
| 2024-11-14 | 18,930.00 | 19,100.00 | 18,730.00 | 18,760.00 | 17,361.81 | 75,819 |
| 2024-11-13 | 19,000.00 | 19,110.00 | 18,750.00 | 18,750.00 | 17,352.56 | 99,825 |
| 2024-11-12 | 19,500.00 | 19,630.00 | 19,020.00 | 19,040.00 | 17,620.94 | 149,036 |
| 2024-11-11 | 20,050.00 | 20,050.00 | 19,620.00 | 19,630.00 | 18,166.97 | 103,327 |
| 2024-11-08 | 20,350.00 | 20,350.00 | 19,950.00 | 20,000.00 | 18,509.39 | 78,929 |
| 2024-11-07 | 20,200.00 | 20,350.00 | 20,000.00 | 20,150.00 | 18,648.22 | 74,607 |
| 2024-11-06 | 20,400.00 | 20,600.00 | 20,100.00 | 20,400.00 | 18,879.58 | 85,030 |
| 2024-11-05 | 20,500.00 | 20,800.00 | 20,300.00 | 20,350.00 | 18,833.31 | 67,506 |
| 2024-11-04 | 20,300.00 | 20,800.00 | 20,100.00 | 20,700.00 | 19,157.22 | 120,801 |
| 2024-11-01 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 18,787.04 | 71,628 |
| 2024-10-31 | 20,300.00 | 20,600.00 | 20,050.00 | 20,600.00 | 19,064.68 | 100,112 |
| 2024-10-30 | 20,150.00 | 20,400.00 | 19,980.00 | 20,300.00 | 18,787.04 | 67,485 |
| 2024-10-29 | 20,000.00 | 20,200.00 | 19,870.00 | 20,100.00 | 18,601.94 | 44,018 |
| 2024-10-28 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,509.39 | 63,985 |
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.