Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,112.00 | 1,120.00 | 1,072.00 | 1,073.00 | 1,073.00 | 300,447 |
| 2026-07-16 | 1,131.00 | 1,139.00 | 1,110.00 | 1,113.00 | 1,113.00 | 224,421 |
| 2026-07-15 | 1,124.00 | 1,149.00 | 1,124.00 | 1,131.00 | 1,131.00 | 203,006 |
| 2026-07-14 | 1,085.00 | 1,129.00 | 1,085.00 | 1,114.00 | 1,114.00 | 583,376 |
| 2026-07-13 | 1,155.00 | 1,173.00 | 1,101.00 | 1,108.00 | 1,108.00 | 444,329 |
| 2026-07-10 | 1,120.00 | 1,182.00 | 1,118.00 | 1,155.00 | 1,155.00 | 408,724 |
| 2026-07-09 | 1,101.00 | 1,141.00 | 1,097.00 | 1,107.00 | 1,107.00 | 316,584 |
| 2026-07-08 | 1,130.00 | 1,148.00 | 1,097.00 | 1,110.00 | 1,110.00 | 432,045 |
| 2026-07-07 | 1,154.00 | 1,165.00 | 1,113.00 | 1,129.00 | 1,129.00 | 474,978 |
| 2026-07-06 | 1,165.00 | 1,183.00 | 1,137.00 | 1,154.00 | 1,154.00 | 337,534 |
| 2026-07-03 | 1,161.00 | 1,170.00 | 1,108.00 | 1,165.00 | 1,165.00 | 507,091 |
| 2026-07-02 | 1,156.00 | 1,180.00 | 1,134.00 | 1,144.00 | 1,144.00 | 515,681 |
| 2026-07-01 | 1,150.00 | 1,202.00 | 1,138.00 | 1,184.00 | 1,184.00 | 542,921 |
| 2026-06-30 | 1,151.00 | 1,165.00 | 1,135.00 | 1,137.00 | 1,137.00 | 256,311 |
| 2026-06-29 | 1,070.00 | 1,168.00 | 1,060.00 | 1,151.00 | 1,151.00 | 416,924 |
| 2026-06-26 | 1,109.00 | 1,110.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1,085,805 |
| 2026-06-25 | 1,156.00 | 1,185.00 | 1,092.00 | 1,099.00 | 1,099.00 | 1,031,691 |
| 2026-06-24 | 1,145.00 | 1,177.00 | 1,137.00 | 1,156.00 | 1,156.00 | 857,089 |
| 2026-06-23 | 1,202.00 | 1,222.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,009,307 |
| 2026-06-22 | 1,190.00 | 1,230.00 | 1,179.00 | 1,217.00 | 1,217.00 | 832,098 |
| 2026-06-19 | 1,273.00 | 1,276.00 | 1,195.00 | 1,221.00 | 1,221.00 | 1,082,021 |
| 2026-06-18 | 1,322.00 | 1,323.00 | 1,261.00 | 1,273.00 | 1,273.00 | 443,398 |
| 2026-06-17 | 1,336.00 | 1,339.00 | 1,298.00 | 1,318.00 | 1,318.00 | 495,321 |
| 2026-06-16 | 1,311.00 | 1,342.00 | 1,295.00 | 1,335.00 | 1,335.00 | 456,517 |
| 2026-06-15 | 1,280.00 | 1,329.00 | 1,272.00 | 1,310.00 | 1,310.00 | 886,196 |
| 2026-06-12 | 1,267.00 | 1,299.00 | 1,252.00 | 1,267.00 | 1,267.00 | 1,081,451 |
| 2026-06-11 | 1,223.00 | 1,289.00 | 1,222.00 | 1,250.00 | 1,250.00 | 621,334 |
| 2026-06-10 | 1,261.00 | 1,297.00 | 1,232.00 | 1,252.00 | 1,252.00 | 823,185 |
| 2026-06-09 | 1,244.00 | 1,305.00 | 1,244.00 | 1,278.00 | 1,278.00 | 844,702 |
| 2026-06-08 | 1,237.00 | 1,279.00 | 1,208.00 | 1,233.00 | 1,233.00 | 1,111,241 |
| 2026-06-05 | 1,324.00 | 1,335.00 | 1,281.00 | 1,313.00 | 1,313.00 | 711,433 |
| 2026-06-04 | 1,347.00 | 1,372.00 | 1,306.00 | 1,324.00 | 1,324.00 | 794,328 |
| 2026-06-02 | 1,375.00 | 1,386.00 | 1,310.00 | 1,347.00 | 1,347.00 | 1,048,972 |
| 2026-06-01 | 1,405.00 | 1,447.00 | 1,355.00 | 1,389.00 | 1,389.00 | 1,550,120 |
| 2026-05-29 | 1,520.00 | 1,530.00 | 1,423.00 | 1,447.00 | 1,447.00 | 1,603,540 |
| 2026-05-28 | 1,612.00 | 1,624.00 | 1,451.00 | 1,510.00 | 1,510.00 | 1,983,204 |
| 2026-05-27 | 1,682.00 | 1,700.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,695,658 |
| 2026-05-26 | 1,683.00 | 1,752.00 | 1,656.00 | 1,679.00 | 1,679.00 | 1,763,304 |
| 2026-05-22 | 1,551.00 | 1,655.00 | 1,551.00 | 1,653.00 | 1,653.00 | 2,195,863 |
| 2026-05-21 | 1,548.00 | 1,621.00 | 1,548.00 | 1,559.00 | 1,559.00 | 1,582,912 |
| 2026-05-20 | 1,540.00 | 1,569.00 | 1,460.00 | 1,514.00 | 1,514.00 | 1,618,405 |
| 2026-05-19 | 1,503.00 | 1,628.00 | 1,503.00 | 1,550.00 | 1,550.00 | 2,067,616 |
| 2026-05-18 | 1,579.00 | 1,579.00 | 1,422.00 | 1,523.00 | 1,523.00 | 2,862,333 |
| 2026-05-15 | 1,790.00 | 1,790.00 | 1,550.00 | 1,580.00 | 1,580.00 | 7,059,619 |
| 2026-05-14 | 1,851.00 | 1,945.00 | 1,751.00 | 1,790.00 | 1,790.00 | 7,703,985 |
| 2026-05-13 | 1,760.00 | 1,997.00 | 1,675.00 | 1,840.00 | 1,840.00 | 23,761,811 |
| 2026-05-12 | 1,706.00 | 2,095.00 | 1,706.00 | 1,740.00 | 1,740.00 | 22,283,029 |
| 2026-05-11 | 1,704.00 | 1,783.00 | 1,683.00 | 1,690.00 | 1,690.00 | 4,005,961 |
| 2026-05-08 | 1,659.00 | 1,718.00 | 1,616.00 | 1,681.00 | 1,681.00 | 2,034,870 |
| 2026-05-07 | 1,740.00 | 1,789.00 | 1,648.00 | 1,659.00 | 1,659.00 | 3,359,042 |
| 2026-05-06 | 1,771.00 | 1,789.00 | 1,665.00 | 1,699.00 | 1,699.00 | 3,836,354 |
| 2026-05-04 | 1,674.00 | 1,862.00 | 1,674.00 | 1,761.00 | 1,761.00 | 17,374,670 |
| 2026-04-30 | 1,650.00 | 1,685.00 | 1,577.00 | 1,650.00 | 1,650.00 | 4,329,709 |
| 2026-04-29 | 1,614.00 | 1,790.00 | 1,591.00 | 1,650.00 | 1,650.00 | 16,232,430 |
| 2026-04-28 | 1,547.00 | 1,565.00 | 1,523.00 | 1,542.00 | 1,542.00 | 1,345,147 |
| 2026-04-27 | 1,502.00 | 1,575.00 | 1,485.00 | 1,543.00 | 1,543.00 | 1,964,953 |
| 2026-04-24 | 1,482.00 | 1,498.00 | 1,465.00 | 1,487.00 | 1,487.00 | 675,863 |
| 2026-04-23 | 1,500.00 | 1,553.00 | 1,468.00 | 1,483.00 | 1,483.00 | 1,516,519 |
| 2026-04-22 | 1,500.00 | 1,500.00 | 1,470.00 | 1,488.00 | 1,488.00 | 646,925 |
| 2026-04-21 | 1,502.00 | 1,521.00 | 1,463.00 | 1,470.00 | 1,470.00 | 949,535 |
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.