Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,370.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,331.57 | 634,876 |
| 2022-11-10 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,297.43 | 302,209 |
| 2022-11-09 | 1,335.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,307.18 | 659,707 |
| 2022-11-08 | 1,325.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,292.55 | 331,220 |
| 2022-11-07 | 1,335.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,287.67 | 1,740,599 |
| 2022-11-04 | 1,305.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,263.29 | 284,583 |
| 2022-11-03 | 1,280.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,273.04 | 203,806 |
| 2022-11-02 | 1,305.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,273.04 | 335,927 |
| 2022-11-01 | 1,270.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,273.04 | 281,868 |
| 2022-10-31 | 1,315.00 | 1,325.00 | 1,265.00 | 1,280.00 | 1,248.65 | 380,895 |
| 2022-10-28 | 1,325.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,268.16 | 403,220 |
| 2022-10-27 | 1,275.00 | 1,350.00 | 1,275.00 | 1,325.00 | 1,292.55 | 1,694,022 |
| 2022-10-26 | 1,290.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,234.02 | 583,626 |
| 2022-10-25 | 1,295.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,238.90 | 697,139 |
| 2022-10-24 | 1,270.00 | 1,375.00 | 1,260.00 | 1,290.00 | 1,258.41 | 3,354,479 |
| 2022-10-21 | 1,210.00 | 1,405.00 | 1,200.00 | 1,255.00 | 1,224.27 | 6,742,955 |
| 2022-10-20 | 1,240.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,199.88 | 129,741 |
| 2022-10-19 | 1,245.00 | 1,260.00 | 1,225.00 | 1,225.00 | 1,195.00 | 213,176 |
| 2022-10-18 | 1,230.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,214.51 | 308,657 |
| 2022-10-17 | 1,170.00 | 1,245.00 | 1,140.00 | 1,195.00 | 1,165.73 | 573,008 |
| 2022-10-14 | 1,145.00 | 1,190.00 | 1,145.00 | 1,175.00 | 1,146.22 | 296,972 |
| 2022-10-13 | 1,190.00 | 1,195.00 | 1,100.00 | 1,110.00 | 1,082.82 | 545,714 |
| 2022-10-12 | 1,185.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,160.86 | 339,198 |
| 2022-10-11 | 1,230.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,155.98 | 358,820 |
| 2022-10-07 | 1,285.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,224.27 | 218,682 |
| 2022-10-06 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,268.16 | 332,914 |
| 2022-10-05 | 1,270.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,204.76 | 345,150 |
| 2022-10-04 | 1,225.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,219.39 | 318,524 |
| 2022-09-30 | 1,170.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,175.49 | 424,041 |
| 2022-09-29 | 1,205.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,160.86 | 444,505 |
| 2022-09-28 | 1,240.00 | 1,270.00 | 1,155.00 | 1,180.00 | 1,151.10 | 983,710 |
| 2022-09-27 | 1,260.00 | 1,300.00 | 1,230.00 | 1,260.00 | 1,229.14 | 595,923 |
| 2022-09-26 | 1,365.00 | 1,390.00 | 1,275.00 | 1,275.00 | 1,243.78 | 1,242,433 |
| 2022-09-23 | 1,415.00 | 1,480.00 | 1,385.00 | 1,395.00 | 1,360.84 | 1,480,179 |
| 2022-09-22 | 1,430.00 | 1,445.00 | 1,385.00 | 1,415.00 | 1,380.35 | 551,175 |
| 2022-09-21 | 1,480.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,404.73 | 1,021,692 |
| 2022-09-20 | 1,375.00 | 1,550.00 | 1,375.00 | 1,495.00 | 1,458.39 | 5,127,605 |
| 2022-09-19 | 1,440.00 | 1,445.00 | 1,365.00 | 1,375.00 | 1,341.33 | 574,986 |
| 2022-09-16 | 1,415.00 | 1,470.00 | 1,415.00 | 1,440.00 | 1,404.73 | 553,677 |
| 2022-09-15 | 1,445.00 | 1,485.00 | 1,425.00 | 1,440.00 | 1,404.73 | 915,186 |
| 2022-09-14 | 1,400.00 | 1,485.00 | 1,400.00 | 1,450.00 | 1,414.49 | 933,651 |
| 2022-09-13 | 1,385.00 | 1,645.00 | 1,385.00 | 1,475.00 | 1,438.88 | 7,878,117 |
| 2022-09-08 | 1,360.00 | 1,375.00 | 1,350.00 | 1,370.00 | 1,336.45 | 224,173 |
| 2022-09-07 | 1,395.00 | 1,410.00 | 1,345.00 | 1,350.00 | 1,316.94 | 377,223 |
| 2022-09-06 | 1,365.00 | 1,410.00 | 1,365.00 | 1,405.00 | 1,370.59 | 200,269 |
| 2022-09-05 | 1,350.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,341.33 | 282,855 |
| 2022-09-02 | 1,400.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,336.45 | 336,286 |
| 2022-09-01 | 1,460.00 | 1,465.00 | 1,390.00 | 1,390.00 | 1,355.96 | 756,496 |
| 2022-08-31 | 1,465.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,438.88 | 186,818 |
| 2022-08-30 | 1,450.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,429.12 | 331,616 |
| 2022-08-29 | 1,445.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,414.49 | 352,946 |
| 2022-08-26 | 1,535.00 | 1,550.00 | 1,490.00 | 1,495.00 | 1,458.39 | 585,246 |
| 2022-08-25 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,482.78 | 573,967 |
| 2022-08-24 | 1,460.00 | 1,570.00 | 1,460.00 | 1,520.00 | 1,482.78 | 2,470,947 |
| 2022-08-23 | 1,500.00 | 1,505.00 | 1,445.00 | 1,455.00 | 1,419.37 | 807,330 |
| 2022-08-22 | 1,625.00 | 1,680.00 | 1,490.00 | 1,505.00 | 1,468.14 | 7,095,417 |
| 2022-08-19 | 1,480.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,443.76 | 595,164 |
| 2022-08-18 | 1,500.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,458.39 | 197,705 |
| 2022-08-17 | 1,525.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,468.14 | 337,717 |
| 2022-08-16 | 1,570.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,492.53 | 451,403 |
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.