Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,391.00 | 1,404.00 | 1,357.00 | 1,392.00 | 1,392.00 | 1,366,750 |
| 2026-01-19 | 1,340.00 | 1,460.00 | 1,329.00 | 1,391.00 | 1,391.00 | 5,021,516 |
| 2026-01-16 | 1,354.00 | 1,369.00 | 1,331.00 | 1,336.00 | 1,336.00 | 1,072,910 |
| 2026-01-15 | 1,375.00 | 1,380.00 | 1,335.00 | 1,354.00 | 1,354.00 | 1,382,572 |
| 2026-01-14 | 1,382.00 | 1,404.00 | 1,336.00 | 1,382.00 | 1,382.00 | 1,804,788 |
| 2026-01-13 | 1,393.00 | 1,395.00 | 1,351.00 | 1,382.00 | 1,382.00 | 1,086,202 |
| 2026-01-12 | 1,346.00 | 1,411.00 | 1,346.00 | 1,383.00 | 1,383.00 | 2,679,154 |
| 2026-01-09 | 1,332.00 | 1,352.00 | 1,300.00 | 1,327.00 | 1,327.00 | 8,631,624 |
| 2026-01-08 | 1,407.00 | 1,408.00 | 1,326.00 | 1,329.00 | 1,329.00 | 3,535,593 |
| 2026-01-07 | 1,501.00 | 1,621.00 | 1,403.00 | 1,420.00 | 1,420.00 | 18,337,650 |
| 2026-01-06 | 1,375.00 | 1,609.00 | 1,359.00 | 1,466.00 | 1,466.00 | 48,720,199 |
| 2026-01-05 | 1,312.00 | 1,342.00 | 1,292.00 | 1,338.00 | 1,338.00 | 1,383,556 |
| 2026-01-02 | 1,294.00 | 1,327.00 | 1,277.00 | 1,310.00 | 1,310.00 | 705,524 |
| 2025-12-30 | 1,292.00 | 1,292.00 | 1,262.00 | 1,278.00 | 1,278.00 | 715,974 |
| 2025-12-29 | 1,276.00 | 1,326.00 | 1,265.00 | 1,309.00 | 1,309.00 | 2,932,293 |
| 2025-12-26 | 1,237.00 | 1,284.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1,838,759 |
| 2025-12-24 | 1,242.00 | 1,254.00 | 1,226.00 | 1,233.00 | 1,233.00 | 409,187 |
| 2025-12-23 | 1,253.00 | 1,253.00 | 1,218.00 | 1,219.00 | 1,219.00 | 347,948 |
| 2025-12-22 | 1,230.00 | 1,260.00 | 1,219.00 | 1,247.00 | 1,247.00 | 744,375 |
| 2025-12-19 | 1,204.00 | 1,231.00 | 1,195.00 | 1,224.00 | 1,224.00 | 480,125 |
| 2025-12-18 | 1,191.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 386,874 |
| 2025-12-17 | 1,198.00 | 1,207.00 | 1,190.00 | 1,198.00 | 1,198.00 | 357,401 |
| 2025-12-16 | 1,226.00 | 1,226.00 | 1,196.00 | 1,198.00 | 1,198.00 | 379,549 |
| 2025-12-15 | 1,228.00 | 1,230.00 | 1,215.00 | 1,223.00 | 1,223.00 | 348,685 |
| 2025-12-12 | 1,200.00 | 1,228.00 | 1,200.00 | 1,228.00 | 1,228.00 | 567,040 |
| 2025-12-11 | 1,203.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,189.00 | 480,296 |
| 2025-12-10 | 1,199.00 | 1,201.00 | 1,186.00 | 1,193.00 | 1,193.00 | 583,397 |
| 2025-12-09 | 1,236.00 | 1,243.00 | 1,193.00 | 1,199.00 | 1,199.00 | 977,026 |
| 2025-12-08 | 1,240.00 | 1,240.00 | 1,226.00 | 1,236.00 | 1,236.00 | 287,191 |
| 2025-12-05 | 1,234.00 | 1,244.00 | 1,228.00 | 1,240.00 | 1,240.00 | 196,079 |
| 2025-12-04 | 1,251.00 | 1,258.00 | 1,234.00 | 1,235.00 | 1,235.00 | 379,017 |
| 2025-12-03 | 1,256.00 | 1,268.00 | 1,243.00 | 1,247.00 | 1,247.00 | 278,900 |
| 2025-12-02 | 1,257.00 | 1,282.00 | 1,255.00 | 1,256.00 | 1,256.00 | 333,891 |
| 2025-12-01 | 1,255.00 | 1,310.00 | 1,252.00 | 1,260.00 | 1,260.00 | 551,661 |
| 2025-11-28 | 1,224.00 | 1,246.00 | 1,220.00 | 1,246.00 | 1,246.00 | 293,325 |
| 2025-11-27 | 1,228.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | 277,033 |
| 2025-11-26 | 1,207.00 | 1,222.00 | 1,207.00 | 1,220.00 | 1,220.00 | 228,804 |
| 2025-11-25 | 1,216.00 | 1,229.00 | 1,206.00 | 1,209.00 | 1,209.00 | 301,280 |
| 2025-11-24 | 1,237.00 | 1,248.00 | 1,216.00 | 1,220.00 | 1,220.00 | 347,468 |
| 2025-11-21 | 1,220.00 | 1,265.00 | 1,220.00 | 1,242.00 | 1,242.00 | 337,441 |
| 2025-11-20 | 1,218.00 | 1,271.00 | 1,218.00 | 1,268.00 | 1,268.00 | 489,938 |
| 2025-11-19 | 1,217.00 | 1,244.00 | 1,209.00 | 1,223.00 | 1,223.00 | 277,587 |
| 2025-11-18 | 1,240.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | 462,853 |
| 2025-11-17 | 1,251.00 | 1,255.00 | 1,237.00 | 1,240.00 | 1,240.00 | 306,217 |
| 2025-11-14 | 1,267.00 | 1,269.00 | 1,248.00 | 1,248.00 | 1,248.00 | 331,876 |
| 2025-11-13 | 1,273.00 | 1,290.00 | 1,266.00 | 1,271.00 | 1,271.00 | 181,675 |
| 2025-11-12 | 1,259.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 218,097 |
| 2025-11-11 | 1,273.00 | 1,283.00 | 1,251.00 | 1,258.00 | 1,258.00 | 257,574 |
| 2025-11-10 | 1,230.00 | 1,271.00 | 1,230.00 | 1,263.00 | 1,263.00 | 276,341 |
| 2025-11-07 | 1,245.00 | 1,253.00 | 1,225.00 | 1,230.00 | 1,230.00 | 702,899 |
| 2025-11-06 | 1,256.00 | 1,274.00 | 1,244.00 | 1,260.00 | 1,260.00 | 407,170 |
| 2025-11-05 | 1,289.00 | 1,290.00 | 1,225.00 | 1,253.00 | 1,253.00 | 861,994 |
| 2025-11-04 | 1,326.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | 779,429 |
| 2025-11-03 | 1,314.00 | 1,347.00 | 1,314.00 | 1,330.00 | 1,330.00 | 890,128 |
| 2025-10-31 | 1,321.00 | 1,325.00 | 1,311.00 | 1,314.00 | 1,314.00 | 527,636 |
| 2025-10-30 | 1,326.00 | 1,342.00 | 1,314.00 | 1,321.00 | 1,321.00 | 881,373 |
| 2025-10-29 | 1,316.00 | 1,328.00 | 1,312.00 | 1,318.00 | 1,318.00 | 425,018 |
| 2025-10-28 | 1,320.00 | 1,332.00 | 1,314.00 | 1,316.00 | 1,316.00 | 411,318 |
| 2025-10-27 | 1,326.00 | 1,330.00 | 1,315.00 | 1,328.00 | 1,328.00 | 501,292 |
| 2025-10-24 | 1,311.00 | 1,320.00 | 1,307.00 | 1,313.00 | 1,313.00 | 357,865 |
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.