Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,514.00 | 1,545.00 | 1,495.00 | 1,506.00 | 1,506.00 | 839,580 |
| 2026-04-17 | 1,532.00 | 1,532.00 | 1,490.00 | 1,514.00 | 1,514.00 | 826,864 |
| 2026-04-16 | 1,569.00 | 1,576.00 | 1,523.00 | 1,532.00 | 1,532.00 | 1,520,014 |
| 2026-04-15 | 1,510.00 | 1,586.00 | 1,494.00 | 1,550.00 | 1,550.00 | 3,200,557 |
| 2026-04-14 | 1,560.00 | 1,594.00 | 1,497.00 | 1,506.00 | 1,506.00 | 2,066,837 |
| 2026-04-13 | 1,533.00 | 1,559.00 | 1,470.00 | 1,535.00 | 1,535.00 | 1,952,788 |
| 2026-04-10 | 1,472.00 | 1,549.00 | 1,472.00 | 1,534.00 | 1,534.00 | 4,128,055 |
| 2026-04-09 | 1,415.00 | 1,550.00 | 1,374.00 | 1,463.00 | 1,463.00 | 6,243,961 |
| 2026-04-08 | 1,352.00 | 1,398.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1,297,977 |
| 2026-04-07 | 1,339.00 | 1,357.00 | 1,322.00 | 1,325.00 | 1,325.00 | 358,768 |
| 2026-04-06 | 1,345.00 | 1,380.00 | 1,318.00 | 1,337.00 | 1,337.00 | 542,027 |
| 2026-04-03 | 1,300.00 | 1,340.00 | 1,293.00 | 1,339.00 | 1,339.00 | 703,485 |
| 2026-04-02 | 1,334.00 | 1,357.00 | 1,282.00 | 1,285.00 | 1,285.00 | 833,582 |
| 2026-04-01 | 1,302.00 | 1,339.00 | 1,302.00 | 1,332.00 | 1,332.00 | 665,376 |
| 2026-03-31 | 1,295.00 | 1,329.00 | 1,274.00 | 1,284.00 | 1,284.00 | 902,914 |
| 2026-03-30 | 1,310.00 | 1,319.00 | 1,280.00 | 1,299.00 | 1,299.00 | 356,082 |
| 2026-03-27 | 1,309.00 | 1,330.00 | 1,277.00 | 1,321.00 | 1,321.00 | 621,617 |
| 2026-03-26 | 1,329.00 | 1,344.00 | 1,302.00 | 1,315.00 | 1,315.00 | 796,526 |
| 2026-03-25 | 1,333.00 | 1,349.00 | 1,329.00 | 1,329.00 | 1,329.00 | 791,180 |
| 2026-03-24 | 1,337.00 | 1,344.00 | 1,296.00 | 1,331.00 | 1,331.00 | 541,323 |
| 2026-03-23 | 1,363.00 | 1,363.00 | 1,300.00 | 1,305.00 | 1,305.00 | 574,634 |
| 2026-03-20 | 1,317.00 | 1,374.00 | 1,315.00 | 1,371.00 | 1,371.00 | 898,412 |
| 2026-03-19 | 1,333.00 | 1,340.00 | 1,310.00 | 1,317.00 | 1,317.00 | 1,002,341 |
| 2026-03-18 | 1,333.00 | 1,359.00 | 1,331.00 | 1,354.00 | 1,354.00 | 625,739 |
| 2026-03-17 | 1,368.00 | 1,368.00 | 1,322.00 | 1,328.00 | 1,328.00 | 834,953 |
| 2026-03-16 | 1,355.00 | 1,374.00 | 1,338.00 | 1,343.00 | 1,343.00 | 657,776 |
| 2026-03-13 | 1,357.00 | 1,378.00 | 1,330.00 | 1,354.00 | 1,354.00 | 821,231 |
| 2026-03-12 | 1,390.00 | 1,440.00 | 1,357.00 | 1,365.00 | 1,365.00 | 726,719 |
| 2026-03-11 | 1,370.00 | 1,433.00 | 1,369.00 | 1,390.00 | 1,390.00 | 872,460 |
| 2026-03-10 | 1,365.00 | 1,390.00 | 1,349.00 | 1,358.00 | 1,358.00 | 630,938 |
| 2026-03-09 | 1,334.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | 1,062,067 |
| 2026-03-06 | 1,374.00 | 1,450.00 | 1,343.00 | 1,400.00 | 1,400.00 | 1,161,935 |
| 2026-03-05 | 1,355.00 | 1,435.00 | 1,355.00 | 1,419.00 | 1,419.00 | 1,184,977 |
| 2026-03-04 | 1,415.00 | 1,415.00 | 1,266.00 | 1,298.00 | 1,298.00 | 1,965,480 |
| 2026-03-03 | 1,487.00 | 1,529.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,716,726 |
| 2026-02-27 | 1,505.00 | 1,576.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1,932,414 |
| 2026-02-26 | 1,586.00 | 1,587.00 | 1,487.00 | 1,489.00 | 1,489.00 | 2,317,544 |
| 2026-02-25 | 1,631.00 | 1,662.00 | 1,555.00 | 1,566.00 | 1,566.00 | 3,035,952 |
| 2026-02-24 | 1,608.00 | 1,679.00 | 1,561.00 | 1,625.00 | 1,625.00 | 9,781,854 |
| 2026-02-23 | 1,463.00 | 1,570.00 | 1,463.00 | 1,554.00 | 1,554.00 | 4,975,793 |
| 2026-02-20 | 1,454.00 | 1,471.00 | 1,441.00 | 1,460.00 | 1,460.00 | 1,139,641 |
| 2026-02-19 | 1,428.00 | 1,488.00 | 1,428.00 | 1,452.00 | 1,452.00 | 1,458,828 |
| 2026-02-13 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.00 | 1,419.00 | 982,904 |
| 2026-02-12 | 1,435.00 | 1,459.00 | 1,424.00 | 1,448.00 | 1,448.00 | 1,902,121 |
| 2026-02-11 | 1,390.00 | 1,567.00 | 1,365.00 | 1,424.00 | 1,424.00 | 9,889,387 |
| 2026-02-10 | 1,363.00 | 1,394.00 | 1,360.00 | 1,391.00 | 1,391.00 | 736,638 |
| 2026-02-09 | 1,396.00 | 1,396.00 | 1,362.00 | 1,363.00 | 1,363.00 | 597,707 |
| 2026-02-06 | 1,329.00 | 1,360.00 | 1,291.00 | 1,358.00 | 1,358.00 | 887,506 |
| 2026-02-05 | 1,399.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | 830,589 |
| 2026-02-04 | 1,391.00 | 1,443.00 | 1,390.00 | 1,394.00 | 1,394.00 | 1,210,919 |
| 2026-02-03 | 1,340.00 | 1,390.00 | 1,340.00 | 1,389.00 | 1,389.00 | 911,613 |
| 2026-02-02 | 1,397.00 | 1,397.00 | 1,331.00 | 1,334.00 | 1,334.00 | 1,533,317 |
| 2026-01-30 | 1,499.00 | 1,499.00 | 1,400.00 | 1,417.00 | 1,417.00 | 3,680,727 |
| 2026-01-29 | 1,384.00 | 1,449.00 | 1,358.00 | 1,437.00 | 1,437.00 | 3,398,541 |
| 2026-01-28 | 1,368.00 | 1,387.00 | 1,355.00 | 1,383.00 | 1,383.00 | 1,086,521 |
| 2026-01-27 | 1,390.00 | 1,407.00 | 1,359.00 | 1,362.00 | 1,362.00 | 1,043,164 |
| 2026-01-26 | 1,373.00 | 1,394.00 | 1,363.00 | 1,394.00 | 1,394.00 | 1,372,060 |
| 2026-01-23 | 1,351.00 | 1,374.00 | 1,342.00 | 1,358.00 | 1,358.00 | 900,818 |
| 2026-01-22 | 1,363.00 | 1,375.00 | 1,339.00 | 1,351.00 | 1,351.00 | 874,360 |
| 2026-01-21 | 1,391.00 | 1,391.00 | 1,328.00 | 1,363.00 | 1,363.00 | 1,075,786 |
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.