Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,570.00 | 1,605.00 | 1,565.00 | 1,575.00 | 1,536.43 | 517,900 |
| 2022-08-11 | 1,550.00 | 1,585.00 | 1,530.00 | 1,565.00 | 1,526.67 | 759,893 |
| 2022-08-10 | 1,505.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,502.29 | 570,543 |
| 2022-08-09 | 1,500.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,468.14 | 331,225 |
| 2022-08-08 | 1,485.00 | 1,505.00 | 1,475.00 | 1,505.00 | 1,468.14 | 268,084 |
| 2022-08-05 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,448.63 | 170,905 |
| 2022-08-04 | 1,485.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,443.76 | 189,021 |
| 2022-08-03 | 1,475.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,448.63 | 228,315 |
| 2022-08-02 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,448.63 | 375,721 |
| 2022-08-01 | 1,515.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,482.78 | 351,947 |
| 2022-07-29 | 1,485.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,458.39 | 567,551 |
| 2022-07-28 | 1,440.00 | 1,520.00 | 1,440.00 | 1,485.00 | 1,448.63 | 872,222 |
| 2022-07-27 | 1,430.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,394.98 | 143,856 |
| 2022-07-26 | 1,395.00 | 1,425.00 | 1,395.00 | 1,420.00 | 1,385.22 | 223,517 |
| 2022-07-25 | 1,410.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,375.47 | 201,124 |
| 2022-07-22 | 1,435.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,365.71 | 240,810 |
| 2022-07-21 | 1,400.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,390.10 | 352,366 |
| 2022-07-20 | 1,415.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,360.84 | 297,554 |
| 2022-07-19 | 1,375.00 | 1,405.00 | 1,370.00 | 1,395.00 | 1,360.84 | 251,455 |
| 2022-07-18 | 1,345.00 | 1,380.00 | 1,340.00 | 1,375.00 | 1,341.33 | 305,957 |
| 2022-07-15 | 1,365.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,292.55 | 328,933 |
| 2022-07-14 | 1,365.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,331.57 | 196,225 |
| 2022-07-13 | 1,340.00 | 1,375.00 | 1,325.00 | 1,365.00 | 1,331.57 | 177,782 |
| 2022-07-12 | 1,380.00 | 1,380.00 | 1,335.00 | 1,345.00 | 1,312.06 | 279,973 |
| 2022-07-11 | 1,395.00 | 1,410.00 | 1,375.00 | 1,385.00 | 1,351.08 | 198,687 |
| 2022-07-08 | 1,395.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,365.71 | 391,215 |
| 2022-07-07 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,341.33 | 226,499 |
| 2022-07-06 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,316.94 | 288,093 |
| 2022-07-05 | 1,300.00 | 1,390.00 | 1,300.00 | 1,390.00 | 1,355.96 | 532,898 |
| 2022-07-04 | 1,345.00 | 1,355.00 | 1,255.00 | 1,300.00 | 1,268.16 | 596,673 |
| 2022-07-01 | 1,370.00 | 1,400.00 | 1,315.00 | 1,340.00 | 1,307.18 | 363,161 |
| 2022-06-30 | 1,420.00 | 1,430.00 | 1,370.00 | 1,380.00 | 1,346.20 | 402,746 |
| 2022-06-29 | 1,390.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,394.98 | 268,485 |
| 2022-06-28 | 1,390.00 | 1,440.00 | 1,390.00 | 1,430.00 | 1,394.98 | 385,550 |
| 2022-06-27 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,375.47 | 504,443 |
| 2022-06-24 | 1,265.00 | 1,370.00 | 1,265.00 | 1,350.00 | 1,316.94 | 601,236 |
| 2022-06-23 | 1,365.00 | 1,390.00 | 1,280.00 | 1,285.00 | 1,253.53 | 1,177,969 |
| 2022-06-22 | 1,475.00 | 1,560.00 | 1,365.00 | 1,365.00 | 1,331.57 | 1,759,227 |
| 2022-06-21 | 1,450.00 | 1,485.00 | 1,430.00 | 1,460.00 | 1,424.24 | 715,111 |
| 2022-06-20 | 1,555.00 | 1,570.00 | 1,440.00 | 1,450.00 | 1,414.49 | 859,846 |
| 2022-06-17 | 1,520.00 | 1,570.00 | 1,515.00 | 1,555.00 | 1,516.92 | 438,188 |
| 2022-06-16 | 1,600.00 | 1,640.00 | 1,570.00 | 1,585.00 | 1,546.18 | 477,906 |
| 2022-06-15 | 1,600.00 | 1,685.00 | 1,570.00 | 1,590.00 | 1,551.06 | 705,809 |
| 2022-06-14 | 1,605.00 | 1,650.00 | 1,575.00 | 1,625.00 | 1,585.20 | 662,708 |
| 2022-06-13 | 1,720.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,619.35 | 748,857 |
| 2022-06-10 | 1,800.00 | 1,805.00 | 1,775.00 | 1,775.00 | 1,731.53 | 440,739 |
| 2022-06-09 | 1,840.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,755.92 | 612,312 |
| 2022-06-08 | 1,850.00 | 1,865.00 | 1,845.00 | 1,850.00 | 1,804.69 | 329,662 |
| 2022-06-07 | 1,895.00 | 1,900.00 | 1,845.00 | 1,850.00 | 1,804.69 | 638,317 |
| 2022-06-03 | 1,885.00 | 1,960.00 | 1,885.00 | 1,905.00 | 1,858.35 | 1,626,450 |
| 2022-06-02 | 1,880.00 | 1,885.00 | 1,855.00 | 1,865.00 | 1,819.33 | 262,090 |
| 2022-05-31 | 1,890.00 | 1,920.00 | 1,870.00 | 1,875.00 | 1,829.08 | 655,548 |
| 2022-05-30 | 1,870.00 | 1,880.00 | 1,860.00 | 1,875.00 | 1,829.08 | 492,989 |
| 2022-05-27 | 1,865.00 | 1,870.00 | 1,845.00 | 1,855.00 | 1,809.57 | 379,598 |
| 2022-05-26 | 1,865.00 | 1,875.00 | 1,845.00 | 1,845.00 | 1,799.82 | 360,187 |
| 2022-05-25 | 1,865.00 | 1,885.00 | 1,850.00 | 1,860.00 | 1,814.45 | 362,018 |
| 2022-05-24 | 1,900.00 | 1,915.00 | 1,860.00 | 1,865.00 | 1,819.33 | 423,581 |
| 2022-05-23 | 1,930.00 | 1,935.00 | 1,895.00 | 1,900.00 | 1,853.47 | 213,648 |
| 2022-05-20 | 1,935.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,877.86 | 390,133 |
| 2022-05-19 | 1,875.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,848.59 | 402,500 |
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.