Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,325.00 | 1,329.00 | 1,299.00 | 1,304.00 | 1,304.00 | 652,347 |
| 2024-07-24 | 1,350.00 | 1,355.00 | 1,333.00 | 1,333.00 | 1,333.00 | 497,556 |
| 2024-07-23 | 1,350.00 | 1,366.00 | 1,343.00 | 1,351.00 | 1,351.00 | 634,628 |
| 2024-07-22 | 1,376.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 628,573 |
| 2024-07-19 | 1,372.00 | 1,389.00 | 1,360.00 | 1,376.00 | 1,376.00 | 299,829 |
| 2024-07-18 | 1,375.00 | 1,387.00 | 1,351.00 | 1,386.00 | 1,386.00 | 706,462 |
| 2024-07-17 | 1,420.00 | 1,420.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,163,982 |
| 2024-07-16 | 1,423.00 | 1,431.00 | 1,399.00 | 1,417.00 | 1,417.00 | 601,851 |
| 2024-07-15 | 1,432.00 | 1,436.00 | 1,424.00 | 1,429.00 | 1,429.00 | 291,861 |
| 2024-07-12 | 1,446.00 | 1,449.00 | 1,421.00 | 1,427.00 | 1,427.00 | 552,500 |
| 2024-07-11 | 1,488.00 | 1,488.00 | 1,455.00 | 1,458.00 | 1,458.00 | 771,195 |
| 2024-07-10 | 1,460.00 | 1,520.00 | 1,451.00 | 1,488.00 | 1,488.00 | 2,027,125 |
| 2024-07-09 | 1,442.00 | 1,460.00 | 1,427.00 | 1,458.00 | 1,458.00 | 429,984 |
| 2024-07-08 | 1,417.00 | 1,473.00 | 1,412.00 | 1,444.00 | 1,444.00 | 1,014,250 |
| 2024-07-05 | 1,415.00 | 1,433.00 | 1,410.00 | 1,417.00 | 1,417.00 | 533,573 |
| 2024-07-04 | 1,440.00 | 1,481.00 | 1,413.00 | 1,424.00 | 1,424.00 | 2,168,582 |
| 2024-07-03 | 1,423.00 | 1,437.00 | 1,399.00 | 1,406.00 | 1,406.00 | 767,993 |
| 2024-07-02 | 1,440.00 | 1,447.00 | 1,414.00 | 1,433.00 | 1,433.00 | 635,731 |
| 2024-07-01 | 1,485.00 | 1,499.00 | 1,444.00 | 1,447.00 | 1,447.00 | 742,468 |
| 2024-06-28 | 1,471.00 | 1,492.00 | 1,462.00 | 1,484.00 | 1,484.00 | 512,416 |
| 2024-06-27 | 1,452.00 | 1,489.00 | 1,435.00 | 1,478.00 | 1,478.00 | 775,987 |
| 2024-06-26 | 1,457.00 | 1,481.00 | 1,438.00 | 1,457.00 | 1,457.00 | 535,974 |
| 2024-06-25 | 1,435.00 | 1,468.00 | 1,435.00 | 1,457.00 | 1,457.00 | 610,781 |
| 2024-06-24 | 1,465.00 | 1,467.00 | 1,431.00 | 1,450.00 | 1,450.00 | 634,365 |
| 2024-06-21 | 1,470.00 | 1,498.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,388,703 |
| 2024-06-20 | 1,457.00 | 1,482.00 | 1,457.00 | 1,470.00 | 1,470.00 | 599,224 |
| 2024-06-19 | 1,470.00 | 1,487.00 | 1,375.00 | 1,457.00 | 1,457.00 | 1,105,008 |
| 2024-06-18 | 1,479.00 | 1,483.00 | 1,461.00 | 1,467.00 | 1,467.00 | 801,120 |
| 2024-06-17 | 1,503.00 | 1,508.00 | 1,475.00 | 1,479.00 | 1,479.00 | 754,118 |
| 2024-06-14 | 1,532.00 | 1,540.00 | 1,495.00 | 1,501.00 | 1,501.00 | 819,303 |
| 2024-06-13 | 1,521.00 | 1,565.00 | 1,521.00 | 1,532.00 | 1,532.00 | 1,206,915 |
| 2024-06-12 | 1,531.00 | 1,536.00 | 1,510.00 | 1,515.00 | 1,515.00 | 602,532 |
| 2024-06-11 | 1,514.00 | 1,590.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1,960,069 |
| 2024-06-10 | 1,496.00 | 1,509.00 | 1,467.00 | 1,509.00 | 1,509.00 | 1,620,515 |
| 2024-06-07 | 1,492.00 | 1,544.00 | 1,492.00 | 1,510.00 | 1,510.00 | 1,775,713 |
| 2024-06-05 | 1,527.00 | 1,529.00 | 1,470.00 | 1,478.00 | 1,478.00 | 2,377,342 |
| 2024-06-04 | 1,582.00 | 1,596.00 | 1,526.00 | 1,529.00 | 1,529.00 | 2,025,403 |
| 2024-06-03 | 1,598.00 | 1,621.00 | 1,574.00 | 1,575.00 | 1,575.00 | 2,166,833 |
| 2024-05-31 | 1,582.00 | 1,625.00 | 1,582.00 | 1,602.00 | 1,602.00 | 3,137,292 |
| 2024-05-30 | 1,723.00 | 1,740.00 | 1,630.00 | 1,638.00 | 1,638.00 | 4,003,930 |
| 2024-05-29 | 1,822.00 | 1,880.00 | 1,752.00 | 1,761.00 | 1,761.00 | 5,454,922 |
| 2024-05-28 | 1,800.00 | 1,884.00 | 1,798.00 | 1,819.00 | 1,819.00 | 7,363,491 |
| 2024-05-27 | 1,856.00 | 1,869.00 | 1,764.00 | 1,785.00 | 1,785.00 | 6,283,962 |
| 2024-05-24 | 1,851.00 | 1,912.00 | 1,805.00 | 1,880.00 | 1,880.00 | 9,597,802 |
| 2024-05-23 | 1,920.00 | 1,934.00 | 1,801.00 | 1,878.00 | 1,878.00 | 13,607,540 |
| 2024-05-22 | 2,195.00 | 2,210.00 | 2,000.00 | 2,060.00 | 2,060.00 | 14,874,140 |
| 2024-05-21 | 2,185.00 | 2,320.00 | 2,080.00 | 2,175.00 | 2,175.00 | 69,505,617 |
| 2024-05-20 | 1,695.00 | 2,080.00 | 1,687.00 | 2,080.00 | 2,080.00 | 40,234,910 |
| 2024-05-17 | 1,660.00 | 1,661.00 | 1,565.00 | 1,602.00 | 1,602.00 | 4,003,121 |
| 2024-05-16 | 1,621.00 | 1,785.00 | 1,610.00 | 1,678.00 | 1,678.00 | 19,312,949 |
| 2024-05-14 | 1,639.00 | 1,689.00 | 1,593.00 | 1,600.00 | 1,600.00 | 8,109,386 |
| 2024-05-13 | 1,645.00 | 1,665.00 | 1,568.00 | 1,602.00 | 1,602.00 | 8,875,182 |
| 2024-05-10 | 1,564.00 | 1,589.00 | 1,553.00 | 1,573.00 | 1,573.00 | 2,083,694 |
| 2024-05-09 | 1,521.00 | 1,595.00 | 1,510.00 | 1,563.00 | 1,563.00 | 1,943,857 |
| 2024-05-08 | 1,549.00 | 1,557.00 | 1,515.00 | 1,521.00 | 1,521.00 | 1,048,134 |
| 2024-05-07 | 1,500.00 | 1,558.00 | 1,497.00 | 1,549.00 | 1,549.00 | 1,603,051 |
| 2024-05-03 | 1,513.00 | 1,516.00 | 1,457.00 | 1,485.00 | 1,485.00 | 1,069,132 |
| 2024-05-02 | 1,574.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,876,548 |
| 2024-04-30 | 1,594.00 | 1,645.00 | 1,564.00 | 1,583.00 | 1,583.00 | 3,644,145 |
| 2024-04-29 | 1,551.00 | 1,597.00 | 1,537.00 | 1,589.00 | 1,589.00 | 3,248,450 |
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.