Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,042.00 | 1,080.00 | 1,042.00 | 1,080.00 | 1,080.00 | 156,272 |
| 2026-10-16 | 1,040.00 | 1,084.00 | 1,040.00 | 1,075.00 | 1,075.00 | 209,398 |
| 2026-10-15 | 1,064.00 | 1,064.00 | 1,017.00 | 1,039.00 | 1,039.00 | 272,783 |
| 2026-10-14 | 1,094.00 | 1,109.00 | 1,064.00 | 1,075.00 | 1,075.00 | 147,456 |
| 2026-10-13 | 1,087.00 | 1,105.00 | 1,060.00 | 1,094.00 | 1,094.00 | 282,066 |
| 2026-10-12 | 1,141.00 | 1,148.00 | 1,093.00 | 1,103.00 | 1,103.00 | 349,736 |
| 2026-10-08 | 1,162.00 | 1,162.00 | 1,132.00 | 1,140.00 | 1,140.00 | 295,301 |
| 2026-10-07 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 460,065 |
| 2026-10-06 | 1,205.00 | 1,217.00 | 1,187.00 | 1,191.00 | 1,191.00 | 263,888 |
| 2026-10-02 | 1,194.00 | 1,221.00 | 1,194.00 | 1,200.00 | 1,200.00 | 323,136 |
| 2026-10-01 | 1,173.00 | 1,196.00 | 1,170.00 | 1,196.00 | 1,196.00 | 267,808 |
| 2026-09-30 | 1,180.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,175.00 | 155,680 |
| 2026-09-29 | 1,175.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | 323,372 |
| 2026-09-28 | 1,172.00 | 1,198.00 | 1,157.00 | 1,176.00 | 1,176.00 | 199,177 |
| 2026-09-23 | 1,186.00 | 1,206.00 | 1,165.00 | 1,166.00 | 1,166.00 | 471,858 |
| 2026-09-22 | 1,171.00 | 1,187.00 | 1,165.00 | 1,173.00 | 1,173.00 | 366,994 |
| 2026-09-21 | 1,199.00 | 1,199.00 | 1,165.00 | 1,169.00 | 1,169.00 | 310,197 |
| 2026-09-18 | 1,195.00 | 1,210.00 | 1,188.00 | 1,194.00 | 1,194.00 | 248,795 |
| 2026-09-17 | 1,194.00 | 1,198.00 | 1,180.00 | 1,188.00 | 1,188.00 | 127,256 |
| 2026-09-16 | 1,186.00 | 1,197.00 | 1,178.00 | 1,187.00 | 1,187.00 | 157,135 |
| 2026-09-15 | 1,197.00 | 1,197.00 | 1,175.00 | 1,185.00 | 1,185.00 | 288,408 |
| 2026-09-14 | 1,197.00 | 1,224.00 | 1,188.00 | 1,197.00 | 1,197.00 | 466,033 |
| 2026-09-11 | 1,182.00 | 1,221.00 | 1,180.00 | 1,197.00 | 1,197.00 | 395,153 |
| 2026-09-10 | 1,203.00 | 1,209.00 | 1,179.00 | 1,196.00 | 1,196.00 | 257,557 |
| 2026-09-09 | 1,198.00 | 1,204.00 | 1,188.00 | 1,199.00 | 1,199.00 | 437,615 |
| 2026-09-08 | 1,189.00 | 1,209.00 | 1,174.00 | 1,183.00 | 1,183.00 | 585,860 |
| 2026-09-07 | 1,180.00 | 1,190.00 | 1,162.00 | 1,169.00 | 1,169.00 | 319,781 |
| 2026-09-04 | 1,180.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | 154,170 |
| 2026-09-03 | 1,178.00 | 1,189.00 | 1,157.00 | 1,179.00 | 1,179.00 | 222,064 |
| 2026-09-02 | 1,187.00 | 1,187.00 | 1,157.00 | 1,160.00 | 1,160.00 | 311,214 |
| 2026-09-01 | 1,193.00 | 1,208.00 | 1,180.00 | 1,190.00 | 1,190.00 | 139,330 |
| 2026-08-31 | 1,200.00 | 1,210.00 | 1,183.00 | 1,191.00 | 1,191.00 | 213,806 |
| 2026-08-28 | 1,218.00 | 1,225.00 | 1,197.00 | 1,212.00 | 1,212.00 | 221,395 |
| 2026-08-27 | 1,227.00 | 1,249.00 | 1,208.00 | 1,218.00 | 1,218.00 | 306,164 |
| 2026-08-26 | 1,200.00 | 1,227.00 | 1,184.00 | 1,218.00 | 1,218.00 | 385,523 |
| 2026-08-25 | 1,178.00 | 1,213.00 | 1,157.00 | 1,200.00 | 1,200.00 | 360,987 |
| 2026-08-24 | 1,185.00 | 1,207.00 | 1,177.00 | 1,178.00 | 1,178.00 | 237,672 |
| 2026-08-21 | 1,191.00 | 1,200.00 | 1,161.00 | 1,176.00 | 1,176.00 | 330,489 |
| 2026-08-20 | 1,197.00 | 1,218.00 | 1,185.00 | 1,199.00 | 1,199.00 | 392,464 |
| 2026-08-19 | 1,179.00 | 1,216.00 | 1,165.00 | 1,196.00 | 1,196.00 | 372,345 |
| 2026-08-18 | 1,219.00 | 1,227.00 | 1,184.00 | 1,204.00 | 1,204.00 | 533,300 |
| 2026-08-14 | 1,210.00 | 1,226.00 | 1,178.00 | 1,213.00 | 1,213.00 | 437,641 |
| 2026-08-13 | 1,222.00 | 1,244.00 | 1,196.00 | 1,196.00 | 1,196.00 | 359,433 |
| 2026-08-12 | 1,220.00 | 1,231.00 | 1,205.00 | 1,222.00 | 1,222.00 | 392,785 |
| 2026-08-11 | 1,219.00 | 1,244.00 | 1,179.00 | 1,219.00 | 1,219.00 | 459,211 |
| 2026-08-10 | 1,190.00 | 1,218.00 | 1,180.00 | 1,217.00 | 1,217.00 | 396,441 |
| 2026-08-07 | 1,205.00 | 1,220.00 | 1,160.00 | 1,186.00 | 1,186.00 | 338,954 |
| 2026-08-06 | 1,195.00 | 1,214.00 | 1,176.00 | 1,205.00 | 1,205.00 | 622,569 |
| 2026-08-05 | 1,119.00 | 1,185.00 | 1,119.00 | 1,180.00 | 1,180.00 | 746,430 |
| 2026-08-04 | 1,042.00 | 1,118.00 | 1,042.00 | 1,117.00 | 1,117.00 | 475,651 |
| 2026-08-03 | 1,042.00 | 1,075.00 | 1,032.00 | 1,042.00 | 1,042.00 | 540,959 |
| 2026-07-31 | 1,011.00 | 1,053.00 | 1,004.00 | 1,050.00 | 1,050.00 | 452,134 |
| 2026-07-30 | 950.00 | 1,019.00 | 950.00 | 982.00 | 982.00 | 671,716 |
| 2026-07-29 | 1,067.00 | 1,087.00 | 950.00 | 975.00 | 975.00 | 1,279,824 |
| 2026-07-28 | 1,100.00 | 1,105.00 | 1,057.00 | 1,074.00 | 1,074.00 | 386,154 |
| 2026-07-27 | 1,124.00 | 1,144.00 | 1,108.00 | 1,115.00 | 1,115.00 | 164,780 |
| 2026-07-24 | 1,127.00 | 1,155.00 | 1,111.00 | 1,111.00 | 1,111.00 | 330,802 |
| 2026-07-23 | 1,079.00 | 1,135.00 | 1,079.00 | 1,133.00 | 1,133.00 | 397,606 |
| 2026-07-22 | 1,085.00 | 1,112.00 | 1,079.00 | 1,080.00 | 1,080.00 | 246,763 |
| 2026-07-21 | 1,063.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 244,297 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.