Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,600.00 | 1,600.00 | 1,514.00 | 1,525.00 | 1,525.00 | 1,589,314 |
| 2023-05-03 | 1,516.00 | 1,600.00 | 1,516.00 | 1,569.00 | 1,569.00 | 2,390,813 |
| 2023-05-02 | 1,420.00 | 1,609.00 | 1,416.00 | 1,535.00 | 1,535.00 | 7,559,108 |
| 2023-04-28 | 1,458.00 | 1,470.00 | 1,407.00 | 1,415.00 | 1,415.00 | 652,875 |
| 2023-04-27 | 1,459.00 | 1,468.00 | 1,400.00 | 1,457.00 | 1,457.00 | 697,655 |
| 2023-04-26 | 1,510.00 | 1,539.00 | 1,460.00 | 1,460.00 | 1,460.00 | 989,305 |
| 2023-04-25 | 1,510.00 | 1,562.00 | 1,473.00 | 1,515.00 | 1,515.00 | 1,584,219 |
| 2023-04-24 | 1,533.00 | 1,570.00 | 1,491.00 | 1,509.00 | 1,509.00 | 1,536,661 |
| 2023-04-21 | 1,625.00 | 1,716.00 | 1,550.00 | 1,557.00 | 1,557.00 | 3,448,131 |
| 2023-04-20 | 1,740.00 | 1,748.00 | 1,633.00 | 1,650.00 | 1,650.00 | 5,346,518 |
| 2023-04-19 | 1,560.00 | 1,865.00 | 1,557.00 | 1,722.00 | 1,722.00 | 35,931,660 |
| 2023-04-18 | 1,553.00 | 1,558.00 | 1,506.00 | 1,529.00 | 1,529.00 | 1,570,274 |
| 2023-04-17 | 1,556.00 | 1,627.00 | 1,519.00 | 1,549.00 | 1,549.00 | 5,144,480 |
| 2023-04-14 | 1,485.00 | 1,560.00 | 1,484.00 | 1,551.00 | 1,551.00 | 5,640,437 |
| 2023-04-13 | 1,493.00 | 1,495.00 | 1,450.00 | 1,475.00 | 1,475.00 | 901,595 |
| 2023-04-12 | 1,485.00 | 1,532.00 | 1,475.00 | 1,492.00 | 1,492.00 | 2,150,268 |
| 2023-04-11 | 1,469.00 | 1,485.00 | 1,413.00 | 1,478.00 | 1,478.00 | 1,290,143 |
| 2023-04-10 | 1,454.00 | 1,495.00 | 1,454.00 | 1,464.00 | 1,464.00 | 1,816,981 |
| 2023-04-07 | 1,485.00 | 1,496.00 | 1,432.00 | 1,453.00 | 1,453.00 | 2,148,659 |
| 2023-04-06 | 1,500.00 | 1,530.00 | 1,474.00 | 1,495.00 | 1,495.00 | 2,873,535 |
| 2023-04-05 | 1,474.00 | 1,526.00 | 1,450.00 | 1,505.00 | 1,505.00 | 5,046,173 |
| 2023-04-04 | 1,420.00 | 1,576.00 | 1,391.00 | 1,460.00 | 1,460.00 | 27,426,250 |
| 2023-04-03 | 1,289.00 | 1,490.00 | 1,280.00 | 1,453.00 | 1,453.00 | 26,016,949 |
| 2023-03-31 | 1,246.00 | 1,259.00 | 1,242.00 | 1,248.00 | 1,248.00 | 240,963 |
| 2023-03-30 | 1,243.00 | 1,249.00 | 1,235.00 | 1,247.00 | 1,247.00 | 258,942 |
| 2023-03-29 | 1,260.00 | 1,260.00 | 1,234.00 | 1,243.00 | 1,243.00 | 213,463 |
| 2023-03-28 | 1,236.00 | 1,248.00 | 1,226.00 | 1,248.00 | 1,248.00 | 418,515 |
| 2023-03-27 | 1,202.00 | 1,238.00 | 1,188.00 | 1,224.00 | 1,224.00 | 643,073 |
| 2023-03-24 | 1,197.00 | 1,200.00 | 1,178.00 | 1,189.00 | 1,189.00 | 328,988 |
| 2023-03-23 | 1,191.00 | 1,212.00 | 1,181.00 | 1,193.00 | 1,193.00 | 325,781 |
| 2023-03-22 | 1,215.00 | 1,220.00 | 1,195.00 | 1,199.00 | 1,199.00 | 376,399 |
| 2023-03-21 | 1,223.00 | 1,223.00 | 1,202.00 | 1,208.00 | 1,208.00 | 138,087 |
| 2023-03-20 | 1,200.00 | 1,222.00 | 1,200.00 | 1,217.00 | 1,217.00 | 151,509 |
| 2023-03-17 | 1,185.00 | 1,214.00 | 1,178.00 | 1,210.00 | 1,210.00 | 216,725 |
| 2023-03-16 | 1,186.00 | 1,197.00 | 1,165.00 | 1,177.00 | 1,177.00 | 373,218 |
| 2023-03-15 | 1,192.00 | 1,219.00 | 1,192.00 | 1,208.00 | 1,208.00 | 165,276 |
| 2023-03-14 | 1,240.00 | 1,244.00 | 1,180.00 | 1,184.00 | 1,184.00 | 399,883 |
| 2023-03-13 | 1,275.00 | 1,275.00 | 1,222.00 | 1,240.00 | 1,240.00 | 398,827 |
| 2023-03-10 | 1,279.00 | 1,340.00 | 1,268.00 | 1,275.00 | 1,275.00 | 1,707,197 |
| 2023-03-09 | 1,302.00 | 1,302.00 | 1,269.00 | 1,272.00 | 1,272.00 | 278,710 |
| 2023-03-08 | 1,304.00 | 1,314.00 | 1,281.00 | 1,281.00 | 1,281.00 | 414,594 |
| 2023-03-07 | 1,302.00 | 1,333.00 | 1,302.00 | 1,326.00 | 1,326.00 | 235,287 |
| 2023-03-06 | 1,327.00 | 1,327.00 | 1,294.00 | 1,307.00 | 1,307.00 | 295,544 |
| 2023-03-03 | 1,301.00 | 1,318.00 | 1,297.00 | 1,305.00 | 1,305.00 | 162,912 |
| 2023-03-02 | 1,307.00 | 1,329.00 | 1,294.00 | 1,312.00 | 1,312.00 | 346,218 |
| 2023-02-28 | 1,275.00 | 1,293.00 | 1,275.00 | 1,276.00 | 1,276.00 | 144,697 |
| 2023-02-27 | 1,294.00 | 1,295.00 | 1,267.00 | 1,274.00 | 1,274.00 | 321,913 |
| 2023-02-24 | 1,330.00 | 1,352.00 | 1,295.00 | 1,297.00 | 1,297.00 | 408,692 |
| 2023-02-23 | 1,350.00 | 1,352.00 | 1,322.00 | 1,323.00 | 1,323.00 | 252,424 |
| 2023-02-22 | 1,380.00 | 1,406.00 | 1,338.00 | 1,350.00 | 1,350.00 | 636,743 |
| 2023-02-21 | 1,365.00 | 1,399.00 | 1,361.00 | 1,383.00 | 1,383.00 | 487,362 |
| 2023-02-20 | 1,349.00 | 1,360.00 | 1,339.00 | 1,355.00 | 1,355.00 | 192,231 |
| 2023-02-17 | 1,309.00 | 1,354.00 | 1,303.00 | 1,349.00 | 1,349.00 | 300,227 |
| 2023-02-16 | 1,311.00 | 1,317.00 | 1,305.00 | 1,309.00 | 1,309.00 | 341,029 |
| 2023-02-15 | 1,353.00 | 1,359.00 | 1,295.00 | 1,297.00 | 1,297.00 | 495,624 |
| 2023-02-14 | 1,349.00 | 1,382.00 | 1,348.00 | 1,356.00 | 1,356.00 | 231,214 |
| 2023-02-13 | 1,337.00 | 1,348.00 | 1,318.00 | 1,339.00 | 1,339.00 | 253,501 |
| 2023-02-10 | 1,376.00 | 1,376.00 | 1,335.00 | 1,337.00 | 1,337.00 | 351,797 |
| 2023-02-09 | 1,383.00 | 1,384.00 | 1,369.00 | 1,375.00 | 1,375.00 | 166,085 |
| 2023-02-08 | 1,377.00 | 1,385.00 | 1,369.00 | 1,376.00 | 1,376.00 | 249,392 |
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.