Daesang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,860.00 | 19,900.00 | 19,590.00 | 19,690.00 | 18,222.50 | 83,378 |
| 2024-10-24 | 19,950.00 | 20,150.00 | 19,810.00 | 19,850.00 | 18,370.57 | 61,312 |
| 2024-10-23 | 19,920.00 | 19,980.00 | 19,650.00 | 19,960.00 | 18,472.38 | 81,140 |
| 2024-10-22 | 20,000.00 | 20,050.00 | 19,660.00 | 19,790.00 | 18,315.05 | 91,426 |
| 2024-10-21 | 19,840.00 | 20,250.00 | 19,740.00 | 20,050.00 | 18,555.67 | 77,359 |
| 2024-10-18 | 20,150.00 | 20,200.00 | 19,770.00 | 19,840.00 | 18,361.32 | 162,476 |
| 2024-10-17 | 20,150.00 | 20,300.00 | 20,050.00 | 20,100.00 | 18,601.94 | 59,777 |
| 2024-10-16 | 20,350.00 | 20,400.00 | 20,150.00 | 20,150.00 | 18,648.22 | 79,167 |
| 2024-10-15 | 20,500.00 | 20,500.00 | 20,200.00 | 20,400.00 | 18,879.58 | 71,805 |
| 2024-10-14 | 20,250.00 | 20,500.00 | 20,200.00 | 20,450.00 | 18,925.86 | 63,270 |
| 2024-10-11 | 20,650.00 | 20,650.00 | 20,200.00 | 20,250.00 | 18,740.76 | 74,018 |
| 2024-10-10 | 20,250.00 | 20,700.00 | 20,250.00 | 20,450.00 | 18,925.86 | 113,434 |
| 2024-10-08 | 20,450.00 | 20,450.00 | 20,100.00 | 20,100.00 | 18,601.94 | 107,705 |
| 2024-10-07 | 20,550.00 | 20,700.00 | 20,300.00 | 20,550.00 | 19,018.40 | 87,155 |
| 2024-10-04 | 20,750.00 | 20,750.00 | 20,200.00 | 20,350.00 | 18,833.31 | 90,216 |
| 2024-10-02 | 21,100.00 | 21,250.00 | 20,750.00 | 20,750.00 | 19,203.50 | 121,854 |
| 2024-09-30 | 21,600.00 | 21,950.00 | 21,350.00 | 21,350.00 | 19,758.78 | 162,921 |
| 2024-09-27 | 21,950.00 | 21,950.00 | 21,300.00 | 21,350.00 | 19,758.78 | 151,681 |
| 2024-09-26 | 21,000.00 | 22,100.00 | 20,950.00 | 21,950.00 | 20,314.06 | 449,362 |
| 2024-09-25 | 21,100.00 | 21,300.00 | 20,750.00 | 20,750.00 | 19,203.50 | 139,775 |
| 2024-09-24 | 20,850.00 | 21,100.00 | 20,600.00 | 21,000.00 | 19,434.86 | 124,546 |
| 2024-09-23 | 20,650.00 | 20,850.00 | 20,450.00 | 20,550.00 | 19,018.40 | 83,957 |
| 2024-09-20 | 20,650.00 | 20,850.00 | 20,400.00 | 20,400.00 | 18,879.58 | 87,601 |
| 2024-09-19 | 20,750.00 | 20,850.00 | 20,150.00 | 20,550.00 | 19,018.40 | 105,796 |
| 2024-09-13 | 20,400.00 | 20,750.00 | 20,250.00 | 20,550.00 | 19,018.40 | 77,230 |
| 2024-09-12 | 20,200.00 | 20,350.00 | 19,980.00 | 20,250.00 | 18,740.76 | 134,874 |
| 2024-09-11 | 20,400.00 | 20,450.00 | 19,930.00 | 20,000.00 | 18,509.39 | 146,454 |
| 2024-09-10 | 20,450.00 | 20,550.00 | 20,200.00 | 20,300.00 | 18,787.04 | 65,976 |
| 2024-09-09 | 19,750.00 | 20,500.00 | 19,670.00 | 20,350.00 | 18,833.31 | 101,379 |
| 2024-09-06 | 20,400.00 | 20,450.00 | 20,000.00 | 20,100.00 | 18,601.94 | 93,713 |
| 2024-09-05 | 20,400.00 | 20,700.00 | 20,050.00 | 20,400.00 | 18,879.58 | 137,102 |
| 2024-09-04 | 20,700.00 | 20,900.00 | 20,250.00 | 20,250.00 | 18,740.76 | 186,182 |
| 2024-09-03 | 21,100.00 | 21,450.00 | 20,800.00 | 21,200.00 | 19,619.96 | 102,474 |
| 2024-09-02 | 20,900.00 | 21,050.00 | 20,600.00 | 21,000.00 | 19,434.86 | 97,893 |
| 2024-08-30 | 20,900.00 | 21,050.00 | 20,700.00 | 20,800.00 | 19,249.77 | 119,220 |
| 2024-08-29 | 21,100.00 | 21,150.00 | 20,700.00 | 20,750.00 | 19,203.50 | 162,944 |
| 2024-08-28 | 21,550.00 | 21,650.00 | 21,200.00 | 21,250.00 | 19,666.23 | 139,417 |
| 2024-08-27 | 21,150.00 | 21,700.00 | 20,750.00 | 21,550.00 | 19,943.87 | 240,874 |
| 2024-08-26 | 21,250.00 | 21,300.00 | 20,750.00 | 21,100.00 | 19,527.41 | 155,146 |
| 2024-08-23 | 21,000.00 | 21,400.00 | 21,000.00 | 21,250.00 | 19,666.23 | 120,704 |
| 2024-08-22 | 21,550.00 | 21,550.00 | 20,900.00 | 21,250.00 | 19,666.23 | 259,500 |
| 2024-08-21 | 21,450.00 | 21,450.00 | 21,150.00 | 21,400.00 | 19,805.05 | 183,364 |
| 2024-08-20 | 21,650.00 | 21,800.00 | 21,350.00 | 21,500.00 | 19,897.60 | 272,402 |
| 2024-08-19 | 22,000.00 | 22,050.00 | 21,350.00 | 21,550.00 | 19,943.87 | 336,507 |
| 2024-08-16 | 23,450.00 | 23,600.00 | 21,800.00 | 22,100.00 | 20,452.88 | 766,499 |
| 2024-08-14 | 23,850.00 | 24,350.00 | 23,500.00 | 23,800.00 | 22,026.18 | 146,578 |
| 2024-08-13 | 23,150.00 | 24,100.00 | 23,150.00 | 23,700.00 | 21,933.63 | 181,654 |
| 2024-08-12 | 23,200.00 | 23,350.00 | 22,650.00 | 23,150.00 | 21,424.62 | 167,793 |
| 2024-08-09 | 23,400.00 | 23,800.00 | 23,150.00 | 23,200.00 | 21,470.90 | 126,859 |
| 2024-08-08 | 23,000.00 | 23,750.00 | 22,850.00 | 23,250.00 | 21,517.17 | 202,481 |
| 2024-08-07 | 22,600.00 | 24,300.00 | 22,400.00 | 23,150.00 | 21,424.62 | 259,823 |
| 2024-08-06 | 22,100.00 | 22,750.00 | 21,900.00 | 22,350.00 | 20,684.25 | 181,546 |
| 2024-08-05 | 23,150.00 | 23,150.00 | 21,050.00 | 21,500.00 | 19,897.60 | 304,699 |
| 2024-08-02 | 23,450.00 | 23,800.00 | 23,000.00 | 23,100.00 | 21,378.35 | 171,400 |
| 2024-08-01 | 24,400.00 | 24,500.00 | 23,900.00 | 23,900.00 | 22,118.73 | 110,758 |
| 2024-07-31 | 23,900.00 | 24,700.00 | 23,600.00 | 24,400.00 | 22,581.46 | 103,434 |
| 2024-07-30 | 24,000.00 | 24,200.00 | 23,800.00 | 23,800.00 | 22,026.18 | 73,871 |
| 2024-07-29 | 24,100.00 | 24,350.00 | 23,900.00 | 24,100.00 | 22,303.82 | 114,159 |
| 2024-07-26 | 24,550.00 | 24,750.00 | 24,100.00 | 24,150.00 | 22,350.09 | 102,869 |
| 2024-07-25 | 25,200.00 | 25,250.00 | 24,250.00 | 24,500.00 | 22,674.01 | 304,504 |
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.