See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← 012800.KO stock page

Dae Chang historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-181,990.001,990.001,925.001,945.001,897.37459,589
2022-05-171,915.002,010.001,880.001,950.001,902.241,937,277
2022-05-161,850.001,975.001,850.001,895.001,848.591,440,300
2022-05-131,825.001,870.001,825.001,845.001,799.82434,237
2022-05-121,880.001,925.001,815.001,820.001,775.43615,322
2022-05-111,925.001,950.001,900.001,905.001,858.35457,331
2022-05-101,895.001,935.001,860.001,925.001,877.86913,278
2022-05-092,035.002,055.001,965.001,965.001,916.881,241,078
2022-05-062,100.002,100.002,030.002,055.002,004.67869,743
2022-05-042,105.002,155.002,095.002,110.002,058.33963,611
2022-05-032,125.002,130.002,085.002,105.002,053.45745,475
2022-05-022,080.002,130.002,070.002,125.002,072.96587,810
2022-04-292,145.002,145.002,090.002,120.002,068.08990,556
2022-04-282,070.002,145.002,045.002,125.002,072.961,738,230
2022-04-272,025.002,065.002,015.002,040.001,990.04765,827
2022-04-262,085.002,105.002,065.002,080.002,029.06693,337
2022-04-252,120.002,120.002,075.002,100.002,048.571,058,212
2022-04-222,105.002,165.002,100.002,145.002,092.471,545,561
2022-04-212,155.002,155.002,110.002,125.002,072.96906,924
2022-04-202,125.002,190.002,090.002,160.002,107.102,322,344
2022-04-192,105.002,135.002,085.002,130.002,077.841,231,099
2022-04-182,100.002,100.002,070.002,095.002,043.69643,136
2022-04-152,090.002,120.002,070.002,095.002,043.691,113,384
2022-04-142,045.002,090.002,040.002,090.002,038.821,260,467
2022-04-132,020.002,075.002,020.002,040.001,990.04821,478
2022-04-122,030.002,050.002,000.002,005.001,955.901,010,293
2022-04-112,075.002,090.002,040.002,060.002,009.55663,770
2022-04-082,055.002,085.002,030.002,065.002,014.43975,316
2022-04-072,070.002,105.002,045.002,055.002,004.671,198,688
2022-04-062,235.002,235.002,095.002,105.002,053.453,990,137
2022-04-052,205.002,230.002,175.002,175.002,121.732,930,395
2022-04-042,080.002,270.002,075.002,195.002,141.2422,723,090
2022-04-012,090.002,130.002,030.002,040.001,990.042,643,539
2022-03-312,015.002,075.002,010.002,070.002,019.312,231,894
2022-03-302,035.002,040.001,995.002,005.001,955.90776,672
2022-03-292,040.002,075.002,020.002,030.001,980.29700,122
2022-03-282,045.002,075.001,995.002,030.001,980.291,033,650
2022-03-252,090.002,095.002,040.002,040.001,990.041,418,190
2022-03-242,085.002,100.002,060.002,095.002,043.691,797,380
2022-03-232,020.002,110.002,020.002,080.002,029.064,231,735
2022-03-222,035.002,035.002,000.002,015.001,965.651,242,817
2022-03-212,015.002,035.002,005.002,035.001,985.161,535,934
2022-03-182,000.002,025.001,990.002,000.001,951.021,749,924
2022-03-172,010.002,010.001,970.001,980.001,931.511,734,450
2022-03-162,010.002,025.001,970.001,990.001,941.271,702,273
2022-03-152,105.002,105.001,995.002,005.001,955.902,806,797
2022-03-142,005.002,145.002,000.002,130.002,077.848,090,587
2022-03-112,025.002,080.001,985.002,000.001,951.022,377,252
2022-03-102,075.002,075.001,945.002,045.001,994.923,068,635
2022-03-082,180.002,265.002,070.002,120.002,068.086,813,901
2022-03-072,385.002,405.002,250.002,250.002,194.908,761,136
2022-03-042,060.002,445.002,050.002,325.002,268.0656,651,047
2022-03-032,015.002,085.001,980.002,045.001,994.927,779,088
2022-03-021,945.002,010.001,925.001,995.001,946.142,176,293
2022-02-281,930.001,970.001,890.001,915.001,868.101,326,139
2022-02-252,020.002,075.001,920.001,920.001,872.985,280,645
2022-02-241,985.002,040.001,880.001,980.001,931.517,251,893
2022-02-231,960.002,050.001,910.001,975.001,926.6311,399,110
2022-02-221,925.001,985.001,875.001,915.001,868.104,107,207
2022-02-211,880.001,960.001,845.001,925.001,877.864,447,454
← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.