Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,367.00 | 1,384.00 | 1,353.00 | 1,374.00 | 1,374.00 | 1,142,735 |
| 2023-07-31 | 1,345.00 | 1,384.00 | 1,328.00 | 1,366.00 | 1,366.00 | 394,147 |
| 2023-07-28 | 1,292.00 | 1,350.00 | 1,292.00 | 1,322.00 | 1,322.00 | 329,901 |
| 2023-07-27 | 1,241.00 | 1,319.00 | 1,241.00 | 1,316.00 | 1,316.00 | 549,262 |
| 2023-07-26 | 1,322.00 | 1,336.00 | 1,230.00 | 1,241.00 | 1,241.00 | 1,155,952 |
| 2023-07-25 | 1,340.00 | 1,364.00 | 1,310.00 | 1,337.00 | 1,337.00 | 605,578 |
| 2023-07-24 | 1,400.00 | 1,400.00 | 1,331.00 | 1,343.00 | 1,343.00 | 659,340 |
| 2023-07-21 | 1,400.00 | 1,410.00 | 1,396.00 | 1,403.00 | 1,403.00 | 283,035 |
| 2023-07-20 | 1,400.00 | 1,419.00 | 1,400.00 | 1,410.00 | 1,410.00 | 364,818 |
| 2023-07-19 | 1,423.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 521,777 |
| 2023-07-18 | 1,446.00 | 1,480.00 | 1,415.00 | 1,423.00 | 1,423.00 | 842,873 |
| 2023-07-17 | 1,411.00 | 1,536.00 | 1,330.00 | 1,446.00 | 1,446.00 | 4,398,868 |
| 2023-07-14 | 1,450.00 | 1,450.00 | 1,407.00 | 1,411.00 | 1,411.00 | 704,524 |
| 2023-07-13 | 1,445.00 | 1,476.00 | 1,434.00 | 1,443.00 | 1,443.00 | 377,955 |
| 2023-07-12 | 1,425.00 | 1,447.00 | 1,425.00 | 1,432.00 | 1,432.00 | 336,568 |
| 2023-07-11 | 1,416.00 | 1,441.00 | 1,416.00 | 1,431.00 | 1,431.00 | 320,373 |
| 2023-07-10 | 1,408.00 | 1,446.00 | 1,405.00 | 1,422.00 | 1,422.00 | 327,084 |
| 2023-07-07 | 1,447.00 | 1,474.00 | 1,413.00 | 1,413.00 | 1,413.00 | 526,142 |
| 2023-07-06 | 1,522.00 | 1,524.00 | 1,466.00 | 1,466.00 | 1,466.00 | 739,864 |
| 2023-07-05 | 1,490.00 | 1,564.00 | 1,486.00 | 1,522.00 | 1,522.00 | 1,769,268 |
| 2023-07-04 | 1,515.00 | 1,538.00 | 1,481.00 | 1,490.00 | 1,490.00 | 738,127 |
| 2023-07-03 | 1,499.00 | 1,509.00 | 1,492.00 | 1,508.00 | 1,508.00 | 530,571 |
| 2023-06-30 | 1,482.00 | 1,495.00 | 1,449.00 | 1,490.00 | 1,490.00 | 604,236 |
| 2023-06-29 | 1,544.00 | 1,544.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,331,857 |
| 2023-06-28 | 1,525.00 | 1,563.00 | 1,495.00 | 1,563.00 | 1,563.00 | 1,666,691 |
| 2023-06-27 | 1,540.00 | 1,558.00 | 1,503.00 | 1,525.00 | 1,525.00 | 1,493,126 |
| 2023-06-26 | 1,561.00 | 1,619.00 | 1,535.00 | 1,536.00 | 1,536.00 | 4,292,094 |
| 2023-06-23 | 1,547.00 | 1,569.00 | 1,506.00 | 1,551.00 | 1,551.00 | 5,919,044 |
| 2023-06-22 | 1,441.00 | 1,668.00 | 1,436.00 | 1,577.00 | 1,577.00 | 25,346,721 |
| 2023-06-21 | 1,479.00 | 1,510.00 | 1,440.00 | 1,440.00 | 1,440.00 | 834,979 |
| 2023-06-20 | 1,461.00 | 1,492.00 | 1,451.00 | 1,479.00 | 1,479.00 | 653,520 |
| 2023-06-19 | 1,437.00 | 1,464.00 | 1,437.00 | 1,461.00 | 1,461.00 | 535,456 |
| 2023-06-16 | 1,423.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,444.00 | 274,651 |
| 2023-06-15 | 1,432.00 | 1,459.00 | 1,411.00 | 1,414.00 | 1,414.00 | 521,326 |
| 2023-06-14 | 1,462.00 | 1,491.00 | 1,426.00 | 1,432.00 | 1,432.00 | 1,192,043 |
| 2023-06-13 | 1,480.00 | 1,483.00 | 1,444.00 | 1,449.00 | 1,449.00 | 396,328 |
| 2023-06-12 | 1,425.00 | 1,469.00 | 1,425.00 | 1,458.00 | 1,458.00 | 826,429 |
| 2023-06-09 | 1,433.00 | 1,440.00 | 1,420.00 | 1,422.00 | 1,422.00 | 391,192 |
| 2023-06-08 | 1,428.00 | 1,445.00 | 1,413.00 | 1,433.00 | 1,433.00 | 309,362 |
| 2023-06-07 | 1,456.00 | 1,456.00 | 1,418.00 | 1,427.00 | 1,427.00 | 329,361 |
| 2023-06-05 | 1,417.00 | 1,448.00 | 1,417.00 | 1,443.00 | 1,443.00 | 428,971 |
| 2023-06-02 | 1,415.00 | 1,422.00 | 1,405.00 | 1,417.00 | 1,417.00 | 261,173 |
| 2023-06-01 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.00 | 1,407.00 | 322,251 |
| 2023-05-31 | 1,402.00 | 1,431.00 | 1,402.00 | 1,415.00 | 1,415.00 | 208,009 |
| 2023-05-30 | 1,411.00 | 1,424.00 | 1,402.00 | 1,419.00 | 1,419.00 | 300,530 |
| 2023-05-26 | 1,430.00 | 1,437.00 | 1,406.00 | 1,407.00 | 1,407.00 | 362,672 |
| 2023-05-25 | 1,460.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 476,940 |
| 2023-05-24 | 1,450.00 | 1,474.00 | 1,435.00 | 1,465.00 | 1,465.00 | 356,235 |
| 2023-05-23 | 1,442.00 | 1,479.00 | 1,442.00 | 1,455.00 | 1,455.00 | 439,544 |
| 2023-05-22 | 1,437.00 | 1,455.00 | 1,426.00 | 1,447.00 | 1,447.00 | 405,783 |
| 2023-05-19 | 1,464.00 | 1,464.00 | 1,437.00 | 1,437.00 | 1,437.00 | 443,255 |
| 2023-05-18 | 1,440.00 | 1,500.00 | 1,431.00 | 1,460.00 | 1,460.00 | 772,668 |
| 2023-05-17 | 1,410.00 | 1,438.00 | 1,401.00 | 1,426.00 | 1,426.00 | 304,694 |
| 2023-05-16 | 1,443.00 | 1,460.00 | 1,401.00 | 1,405.00 | 1,405.00 | 698,706 |
| 2023-05-15 | 1,465.00 | 1,492.00 | 1,435.00 | 1,448.00 | 1,448.00 | 548,237 |
| 2023-05-12 | 1,475.00 | 1,495.00 | 1,436.00 | 1,465.00 | 1,465.00 | 611,237 |
| 2023-05-11 | 1,489.00 | 1,519.00 | 1,470.00 | 1,485.00 | 1,485.00 | 499,988 |
| 2023-05-10 | 1,511.00 | 1,520.00 | 1,465.00 | 1,486.00 | 1,486.00 | 576,078 |
| 2023-05-09 | 1,550.00 | 1,579.00 | 1,500.00 | 1,511.00 | 1,511.00 | 681,076 |
| 2023-05-08 | 1,525.00 | 1,630.00 | 1,525.00 | 1,557.00 | 1,557.00 | 2,011,901 |
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.