Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,445.00 | 1,550.00 | 1,429.00 | 1,530.00 | 1,530.00 | 4,450,302 |
| 2024-04-25 | 1,455.00 | 1,455.00 | 1,404.00 | 1,418.00 | 1,418.00 | 1,386,061 |
| 2024-04-24 | 1,462.00 | 1,474.00 | 1,438.00 | 1,457.00 | 1,457.00 | 1,203,835 |
| 2024-04-23 | 1,510.00 | 1,539.00 | 1,460.00 | 1,470.00 | 1,470.00 | 1,561,460 |
| 2024-04-22 | 1,551.00 | 1,586.00 | 1,506.00 | 1,507.00 | 1,507.00 | 2,570,099 |
| 2024-04-19 | 1,626.00 | 1,680.00 | 1,538.00 | 1,551.00 | 1,551.00 | 16,931,199 |
| 2024-04-18 | 1,505.00 | 1,543.00 | 1,505.00 | 1,531.00 | 1,531.00 | 2,037,344 |
| 2024-04-17 | 1,520.00 | 1,550.00 | 1,472.00 | 1,481.00 | 1,481.00 | 2,273,323 |
| 2024-04-16 | 1,630.00 | 1,690.00 | 1,500.00 | 1,520.00 | 1,520.00 | 5,323,784 |
| 2024-04-15 | 1,589.00 | 1,700.00 | 1,560.00 | 1,624.00 | 1,624.00 | 24,817,131 |
| 2024-04-12 | 1,470.00 | 1,575.00 | 1,450.00 | 1,543.00 | 1,543.00 | 9,904,736 |
| 2024-04-11 | 1,416.00 | 1,470.00 | 1,400.00 | 1,458.00 | 1,458.00 | 1,154,887 |
| 2024-04-09 | 1,426.00 | 1,491.00 | 1,415.00 | 1,450.00 | 1,450.00 | 2,271,820 |
| 2024-04-08 | 1,463.00 | 1,465.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1,398,360 |
| 2024-04-05 | 1,480.00 | 1,532.00 | 1,435.00 | 1,461.00 | 1,461.00 | 6,741,680 |
| 2024-04-04 | 1,436.00 | 1,510.00 | 1,432.00 | 1,470.00 | 1,470.00 | 7,378,949 |
| 2024-04-03 | 1,442.00 | 1,442.00 | 1,392.00 | 1,399.00 | 1,399.00 | 1,335,264 |
| 2024-04-02 | 1,447.00 | 1,450.00 | 1,405.00 | 1,427.00 | 1,427.00 | 858,901 |
| 2024-04-01 | 1,405.00 | 1,457.00 | 1,386.00 | 1,449.00 | 1,449.00 | 2,066,520 |
| 2024-03-29 | 1,335.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 1,339,988 |
| 2024-03-28 | 1,342.00 | 1,355.00 | 1,322.00 | 1,326.00 | 1,326.00 | 657,017 |
| 2024-03-27 | 1,356.00 | 1,389.00 | 1,342.00 | 1,344.00 | 1,344.00 | 736,604 |
| 2024-03-26 | 1,386.00 | 1,393.00 | 1,354.00 | 1,356.00 | 1,356.00 | 1,194,874 |
| 2024-03-25 | 1,429.00 | 1,429.00 | 1,389.00 | 1,393.00 | 1,393.00 | 841,224 |
| 2024-03-22 | 1,447.00 | 1,453.00 | 1,419.00 | 1,429.00 | 1,429.00 | 951,865 |
| 2024-03-21 | 1,429.00 | 1,472.00 | 1,420.00 | 1,447.00 | 1,447.00 | 1,543,600 |
| 2024-03-20 | 1,425.00 | 1,440.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,021,135 |
| 2024-03-19 | 1,471.00 | 1,483.00 | 1,439.00 | 1,443.00 | 1,443.00 | 1,551,752 |
| 2024-03-18 | 1,505.00 | 1,515.00 | 1,454.00 | 1,470.00 | 1,470.00 | 4,306,404 |
| 2024-03-15 | 1,399.00 | 1,483.00 | 1,365.00 | 1,469.00 | 1,469.00 | 7,117,854 |
| 2024-03-14 | 1,433.00 | 1,544.00 | 1,388.00 | 1,400.00 | 1,400.00 | 12,005,540 |
| 2024-03-13 | 1,352.00 | 1,368.00 | 1,350.00 | 1,352.00 | 1,352.00 | 479,335 |
| 2024-03-12 | 1,363.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 571,016 |
| 2024-03-11 | 1,370.00 | 1,395.00 | 1,360.00 | 1,361.00 | 1,361.00 | 687,838 |
| 2024-03-08 | 1,367.00 | 1,412.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1,155,413 |
| 2024-03-07 | 1,360.00 | 1,372.00 | 1,339.00 | 1,345.00 | 1,345.00 | 842,862 |
| 2024-03-06 | 1,334.00 | 1,363.00 | 1,334.00 | 1,360.00 | 1,360.00 | 664,632 |
| 2024-03-05 | 1,376.00 | 1,384.00 | 1,340.00 | 1,348.00 | 1,348.00 | 1,116,577 |
| 2024-03-04 | 1,361.00 | 1,405.00 | 1,361.00 | 1,384.00 | 1,384.00 | 756,935 |
| 2024-02-29 | 1,381.00 | 1,394.00 | 1,360.00 | 1,361.00 | 1,361.00 | 766,738 |
| 2024-02-28 | 1,353.00 | 1,417.00 | 1,353.00 | 1,395.00 | 1,395.00 | 1,337,037 |
| 2024-02-27 | 1,377.00 | 1,380.00 | 1,348.00 | 1,354.00 | 1,354.00 | 906,956 |
| 2024-02-26 | 1,400.00 | 1,410.00 | 1,370.00 | 1,377.00 | 1,377.00 | 1,370,473 |
| 2024-02-23 | 1,464.00 | 1,470.00 | 1,405.00 | 1,409.00 | 1,409.00 | 1,447,162 |
| 2024-02-22 | 1,425.00 | 1,485.00 | 1,405.00 | 1,464.00 | 1,464.00 | 2,967,909 |
| 2024-02-21 | 1,494.00 | 1,513.00 | 1,418.00 | 1,431.00 | 1,431.00 | 3,639,642 |
| 2024-02-20 | 1,542.00 | 1,561.00 | 1,494.00 | 1,517.00 | 1,517.00 | 3,372,958 |
| 2024-02-19 | 1,553.00 | 1,590.00 | 1,548.00 | 1,555.00 | 1,555.00 | 3,017,674 |
| 2024-02-16 | 1,674.00 | 1,769.00 | 1,572.00 | 1,585.00 | 1,585.00 | 17,650,961 |
| 2024-02-15 | 1,512.00 | 1,838.00 | 1,500.00 | 1,676.00 | 1,676.00 | 53,918,887 |
| 2024-02-14 | 1,420.00 | 1,494.00 | 1,405.00 | 1,492.00 | 1,492.00 | 5,087,372 |
| 2024-02-13 | 1,424.00 | 1,467.00 | 1,419.00 | 1,431.00 | 1,431.00 | 1,685,280 |
| 2024-02-08 | 1,461.00 | 1,557.00 | 1,426.00 | 1,428.00 | 1,428.00 | 10,399,460 |
| 2024-02-07 | 1,405.00 | 1,484.00 | 1,380.00 | 1,453.00 | 1,453.00 | 6,617,672 |
| 2024-02-06 | 1,369.00 | 1,403.00 | 1,360.00 | 1,401.00 | 1,401.00 | 1,497,552 |
| 2024-02-05 | 1,360.00 | 1,485.00 | 1,346.00 | 1,400.00 | 1,400.00 | 7,764,148 |
| 2024-02-02 | 1,328.00 | 1,372.00 | 1,324.00 | 1,354.00 | 1,354.00 | 1,174,933 |
| 2024-02-01 | 1,331.00 | 1,369.00 | 1,319.00 | 1,333.00 | 1,333.00 | 1,274,304 |
| 2024-01-31 | 1,353.00 | 1,377.00 | 1,319.00 | 1,338.00 | 1,338.00 | 1,781,654 |
| 2024-01-30 | 1,344.00 | 1,435.00 | 1,336.00 | 1,366.00 | 1,366.00 | 4,503,783 |
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.