Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,374.00 | 1,387.00 | 1,365.00 | 1,376.00 | 1,376.00 | 246,479 |
| 2023-02-06 | 1,356.00 | 1,391.00 | 1,349.00 | 1,375.00 | 1,375.00 | 371,898 |
| 2023-02-03 | 1,378.00 | 1,393.00 | 1,361.00 | 1,365.00 | 1,365.00 | 326,315 |
| 2023-02-02 | 1,382.00 | 1,390.00 | 1,373.00 | 1,382.00 | 1,382.00 | 397,825 |
| 2023-02-01 | 1,425.00 | 1,426.00 | 1,378.00 | 1,379.00 | 1,379.00 | 1,171,141 |
| 2023-01-31 | 1,354.00 | 1,411.00 | 1,344.00 | 1,411.00 | 1,411.00 | 1,823,936 |
| 2023-01-30 | 1,372.00 | 1,387.00 | 1,345.00 | 1,359.00 | 1,359.00 | 507,895 |
| 2023-01-27 | 1,366.00 | 1,379.00 | 1,351.00 | 1,368.00 | 1,368.00 | 849,943 |
| 2023-01-26 | 1,325.00 | 1,461.00 | 1,325.00 | 1,363.00 | 1,363.00 | 5,894,459 |
| 2023-01-25 | 1,295.00 | 1,306.00 | 1,287.00 | 1,298.00 | 1,298.00 | 193,018 |
| 2023-01-20 | 1,285.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | 198,491 |
| 2023-01-19 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 167,953 |
| 2023-01-18 | 1,310.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,285.00 | 626,608 |
| 2023-01-17 | 1,290.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,290.00 | 259,242 |
| 2023-01-16 | 1,275.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 201,141 |
| 2023-01-13 | 1,280.00 | 1,280.00 | 1,255.00 | 1,270.00 | 1,270.00 | 195,950 |
| 2023-01-12 | 1,270.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,260.00 | 430,643 |
| 2023-01-11 | 1,245.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 348,528 |
| 2023-01-10 | 1,220.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 238,743 |
| 2023-01-09 | 1,190.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 270,586 |
| 2023-01-06 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 287,113 |
| 2023-01-05 | 1,170.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 180,652 |
| 2023-01-04 | 1,130.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 108,387 |
| 2023-01-03 | 1,160.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,155.00 | 270,518 |
| 2023-01-02 | 1,195.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | 229,759 |
| 2022-12-29 | 1,225.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,205.00 | 140,917 |
| 2022-12-28 | 1,225.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | 283,770 |
| 2022-12-27 | 1,195.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,195.00 | 190,089 |
| 2022-12-26 | 1,210.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,165.73 | 164,508 |
| 2022-12-23 | 1,250.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,185.24 | 358,707 |
| 2022-12-22 | 1,285.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,234.02 | 399,334 |
| 2022-12-21 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,243.78 | 162,056 |
| 2022-12-20 | 1,280.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,234.02 | 303,876 |
| 2022-12-19 | 1,285.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,263.29 | 183,600 |
| 2022-12-16 | 1,295.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,253.53 | 240,247 |
| 2022-12-15 | 1,290.00 | 1,320.00 | 1,285.00 | 1,315.00 | 1,282.80 | 394,952 |
| 2022-12-14 | 1,285.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,263.29 | 153,587 |
| 2022-12-13 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,253.53 | 152,681 |
| 2022-12-12 | 1,260.00 | 1,315.00 | 1,255.00 | 1,280.00 | 1,248.65 | 300,092 |
| 2022-12-09 | 1,260.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,243.78 | 172,149 |
| 2022-12-08 | 1,275.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,224.27 | 265,098 |
| 2022-12-07 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,253.53 | 115,869 |
| 2022-12-06 | 1,330.00 | 1,335.00 | 1,290.00 | 1,290.00 | 1,258.41 | 247,966 |
| 2022-12-05 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,297.43 | 196,966 |
| 2022-12-02 | 1,345.00 | 1,375.00 | 1,325.00 | 1,325.00 | 1,292.55 | 214,552 |
| 2022-12-01 | 1,335.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,307.18 | 440,806 |
| 2022-11-30 | 1,295.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,273.04 | 172,902 |
| 2022-11-29 | 1,295.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,263.29 | 280,615 |
| 2022-11-28 | 1,355.00 | 1,360.00 | 1,290.00 | 1,295.00 | 1,263.29 | 509,612 |
| 2022-11-25 | 1,355.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,321.82 | 356,236 |
| 2022-11-24 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,321.82 | 274,075 |
| 2022-11-23 | 1,320.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,307.18 | 359,619 |
| 2022-11-22 | 1,320.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,287.67 | 283,663 |
| 2022-11-21 | 1,360.00 | 1,360.00 | 1,315.00 | 1,325.00 | 1,292.55 | 415,278 |
| 2022-11-18 | 1,330.00 | 1,420.00 | 1,320.00 | 1,355.00 | 1,321.82 | 2,627,846 |
| 2022-11-17 | 1,355.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,292.55 | 248,070 |
| 2022-11-16 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,321.82 | 391,629 |
| 2022-11-15 | 1,365.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,341.33 | 492,876 |
| 2022-11-14 | 1,380.00 | 1,415.00 | 1,365.00 | 1,385.00 | 1,351.08 | 795,467 |
| 2022-11-11 | 1,370.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,331.57 | 634,876 |
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.