Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,225.00 | 1,289.00 | 1,218.00 | 1,265.00 | 1,265.00 | 612,274 |
| 2023-10-31 | 1,260.00 | 1,260.00 | 1,208.00 | 1,208.00 | 1,208.00 | 510,015 |
| 2023-10-30 | 1,220.00 | 1,256.00 | 1,219.00 | 1,246.00 | 1,246.00 | 275,405 |
| 2023-10-27 | 1,244.00 | 1,298.00 | 1,210.00 | 1,230.00 | 1,230.00 | 550,563 |
| 2023-10-26 | 1,280.00 | 1,285.00 | 1,235.00 | 1,242.00 | 1,242.00 | 569,999 |
| 2023-10-25 | 1,279.00 | 1,311.00 | 1,279.00 | 1,292.00 | 1,292.00 | 377,582 |
| 2023-10-24 | 1,257.00 | 1,279.00 | 1,227.00 | 1,279.00 | 1,279.00 | 605,066 |
| 2023-10-23 | 1,243.00 | 1,300.00 | 1,243.00 | 1,254.00 | 1,254.00 | 1,314,569 |
| 2023-10-20 | 1,329.00 | 1,330.00 | 1,285.00 | 1,301.00 | 1,301.00 | 526,690 |
| 2023-10-19 | 1,361.00 | 1,380.00 | 1,326.00 | 1,329.00 | 1,329.00 | 573,903 |
| 2023-10-18 | 1,371.00 | 1,429.00 | 1,340.00 | 1,385.00 | 1,385.00 | 1,093,132 |
| 2023-10-17 | 1,360.00 | 1,398.00 | 1,360.00 | 1,375.00 | 1,375.00 | 638,845 |
| 2023-10-16 | 1,389.00 | 1,425.00 | 1,343.00 | 1,354.00 | 1,354.00 | 1,525,866 |
| 2023-10-13 | 1,375.00 | 1,381.00 | 1,340.00 | 1,347.00 | 1,347.00 | 501,448 |
| 2023-10-12 | 1,351.00 | 1,380.00 | 1,345.00 | 1,373.00 | 1,373.00 | 820,606 |
| 2023-10-11 | 1,303.00 | 1,371.00 | 1,303.00 | 1,351.00 | 1,351.00 | 1,030,432 |
| 2023-10-10 | 1,349.00 | 1,376.00 | 1,296.00 | 1,299.00 | 1,299.00 | 1,379,534 |
| 2023-10-06 | 1,260.00 | 1,337.00 | 1,260.00 | 1,325.00 | 1,325.00 | 951,689 |
| 2023-10-05 | 1,307.00 | 1,335.00 | 1,271.00 | 1,274.00 | 1,274.00 | 790,599 |
| 2023-10-04 | 1,325.00 | 1,353.00 | 1,300.00 | 1,306.00 | 1,306.00 | 1,034,510 |
| 2023-09-27 | 1,320.00 | 1,341.00 | 1,303.00 | 1,341.00 | 1,341.00 | 859,205 |
| 2023-09-26 | 1,372.00 | 1,392.00 | 1,316.00 | 1,330.00 | 1,330.00 | 2,118,418 |
| 2023-09-25 | 1,405.00 | 1,465.00 | 1,377.00 | 1,377.00 | 1,377.00 | 3,070,411 |
| 2023-09-22 | 1,376.00 | 1,520.00 | 1,355.00 | 1,405.00 | 1,405.00 | 12,380,400 |
| 2023-09-21 | 1,384.00 | 1,408.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,795,937 |
| 2023-09-20 | 1,372.00 | 1,435.00 | 1,372.00 | 1,384.00 | 1,384.00 | 2,055,553 |
| 2023-09-19 | 1,408.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,370.00 | 1,924,903 |
| 2023-09-18 | 1,421.00 | 1,491.00 | 1,405.00 | 1,407.00 | 1,407.00 | 3,326,061 |
| 2023-09-15 | 1,431.00 | 1,449.00 | 1,408.00 | 1,416.00 | 1,416.00 | 1,144,343 |
| 2023-09-14 | 1,413.00 | 1,529.00 | 1,400.00 | 1,431.00 | 1,431.00 | 6,446,167 |
| 2023-09-13 | 1,435.00 | 1,449.00 | 1,405.00 | 1,413.00 | 1,413.00 | 1,001,761 |
| 2023-09-12 | 1,485.00 | 1,509.00 | 1,441.00 | 1,444.00 | 1,444.00 | 1,153,258 |
| 2023-09-11 | 1,513.00 | 1,531.00 | 1,476.00 | 1,485.00 | 1,485.00 | 1,408,069 |
| 2023-09-08 | 1,545.00 | 1,569.00 | 1,518.00 | 1,522.00 | 1,522.00 | 1,473,911 |
| 2023-09-07 | 1,603.00 | 1,620.00 | 1,550.00 | 1,553.00 | 1,553.00 | 1,775,431 |
| 2023-09-06 | 1,654.00 | 1,669.00 | 1,590.00 | 1,592.00 | 1,592.00 | 1,832,451 |
| 2023-09-05 | 1,633.00 | 1,720.00 | 1,622.00 | 1,654.00 | 1,654.00 | 3,722,928 |
| 2023-09-04 | 1,640.00 | 1,648.00 | 1,605.00 | 1,624.00 | 1,624.00 | 1,359,720 |
| 2023-09-01 | 1,645.00 | 1,676.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,937,612 |
| 2023-08-31 | 1,760.00 | 1,773.00 | 1,681.00 | 1,685.00 | 1,685.00 | 3,053,449 |
| 2023-08-30 | 1,818.00 | 1,822.00 | 1,747.00 | 1,756.00 | 1,756.00 | 3,521,082 |
| 2023-08-29 | 1,843.00 | 1,872.00 | 1,760.00 | 1,812.00 | 1,812.00 | 6,462,912 |
| 2023-08-28 | 1,683.00 | 1,970.00 | 1,633.00 | 1,840.00 | 1,840.00 | 29,678,711 |
| 2023-08-25 | 1,634.00 | 1,716.00 | 1,590.00 | 1,657.00 | 1,657.00 | 7,003,003 |
| 2023-08-24 | 1,640.00 | 1,669.00 | 1,619.00 | 1,636.00 | 1,636.00 | 3,443,056 |
| 2023-08-23 | 1,725.00 | 1,772.00 | 1,622.00 | 1,646.00 | 1,646.00 | 16,418,070 |
| 2023-08-22 | 1,629.00 | 1,702.00 | 1,601.00 | 1,702.00 | 1,702.00 | 8,055,718 |
| 2023-08-21 | 1,640.00 | 1,703.00 | 1,612.00 | 1,630.00 | 1,630.00 | 9,548,618 |
| 2023-08-18 | 1,743.00 | 1,743.00 | 1,589.00 | 1,652.00 | 1,652.00 | 12,797,210 |
| 2023-08-17 | 2,245.00 | 2,340.00 | 1,747.00 | 1,852.00 | 1,852.00 | 29,756,770 |
| 2023-08-16 | 2,275.00 | 2,625.00 | 2,210.00 | 2,490.00 | 2,490.00 | 82,413,398 |
| 2023-08-14 | 1,923.00 | 2,215.00 | 1,916.00 | 2,135.00 | 2,135.00 | 69,874,117 |
| 2023-08-11 | 1,913.00 | 1,922.00 | 1,749.00 | 1,782.00 | 1,782.00 | 17,261,801 |
| 2023-08-10 | 1,674.00 | 1,959.00 | 1,641.00 | 1,871.00 | 1,871.00 | 57,180,922 |
| 2023-08-09 | 1,580.00 | 1,718.00 | 1,540.00 | 1,621.00 | 1,621.00 | 17,253,760 |
| 2023-08-08 | 2,000.00 | 2,345.00 | 1,502.00 | 1,598.00 | 1,598.00 | 91,434,602 |
| 2023-08-07 | 1,588.00 | 1,999.00 | 1,588.00 | 1,950.00 | 1,950.00 | 66,480,969 |
| 2023-08-04 | 1,724.00 | 1,831.00 | 1,491.00 | 1,565.00 | 1,565.00 | 60,495,496 |
| 2023-08-03 | 1,603.00 | 2,115.00 | 1,470.00 | 2,115.00 | 2,115.00 | 92,413,664 |
| 2023-08-02 | 1,657.00 | 1,750.00 | 1,577.00 | 1,627.00 | 1,627.00 | 38,526,199 |
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.