Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,310.00 | 1,322.00 | 1,300.00 | 1,305.00 | 1,305.00 | 314,103 |
| 2025-10-22 | 1,300.00 | 1,310.00 | 1,286.00 | 1,309.00 | 1,309.00 | 331,846 |
| 2025-10-21 | 1,307.00 | 1,320.00 | 1,299.00 | 1,300.00 | 1,300.00 | 519,194 |
| 2025-10-20 | 1,310.00 | 1,320.00 | 1,298.00 | 1,317.00 | 1,317.00 | 347,535 |
| 2025-10-17 | 1,341.00 | 1,343.00 | 1,310.00 | 1,313.00 | 1,313.00 | 489,745 |
| 2025-10-16 | 1,362.00 | 1,365.00 | 1,331.00 | 1,341.00 | 1,341.00 | 648,514 |
| 2025-10-15 | 1,354.00 | 1,363.00 | 1,331.00 | 1,361.00 | 1,361.00 | 638,838 |
| 2025-10-14 | 1,341.00 | 1,365.00 | 1,337.00 | 1,347.00 | 1,347.00 | 920,013 |
| 2025-10-13 | 1,323.00 | 1,342.00 | 1,301.00 | 1,337.00 | 1,337.00 | 668,977 |
| 2025-10-10 | 1,313.00 | 1,338.00 | 1,304.00 | 1,333.00 | 1,333.00 | 1,048,506 |
| 2025-10-02 | 1,277.00 | 1,300.00 | 1,276.00 | 1,289.00 | 1,289.00 | 410,691 |
| 2025-10-01 | 1,283.00 | 1,288.00 | 1,274.00 | 1,276.00 | 1,276.00 | 311,252 |
| 2025-09-30 | 1,279.00 | 1,300.00 | 1,275.00 | 1,284.00 | 1,284.00 | 449,301 |
| 2025-09-29 | 1,280.00 | 1,283.00 | 1,273.00 | 1,276.00 | 1,276.00 | 305,095 |
| 2025-09-26 | 1,292.00 | 1,304.00 | 1,278.00 | 1,280.00 | 1,280.00 | 583,604 |
| 2025-09-25 | 1,297.00 | 1,365.00 | 1,285.00 | 1,296.00 | 1,296.00 | 2,294,239 |
| 2025-09-24 | 1,291.00 | 1,291.00 | 1,276.00 | 1,280.00 | 1,280.00 | 340,032 |
| 2025-09-23 | 1,291.00 | 1,293.00 | 1,278.00 | 1,284.00 | 1,284.00 | 381,720 |
| 2025-09-22 | 1,298.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | 642,424 |
| 2025-09-19 | 1,327.00 | 1,327.00 | 1,295.00 | 1,298.00 | 1,298.00 | 385,791 |
| 2025-09-18 | 1,316.00 | 1,335.00 | 1,311.00 | 1,319.00 | 1,319.00 | 313,789 |
| 2025-09-17 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | 369,755 |
| 2025-09-16 | 1,340.00 | 1,343.00 | 1,320.00 | 1,320.00 | 1,320.00 | 527,199 |
| 2025-09-15 | 1,333.00 | 1,345.00 | 1,329.00 | 1,340.00 | 1,340.00 | 413,508 |
| 2025-09-12 | 1,320.00 | 1,337.00 | 1,320.00 | 1,333.00 | 1,333.00 | 535,243 |
| 2025-09-11 | 1,344.00 | 1,365.00 | 1,316.00 | 1,317.00 | 1,317.00 | 1,004,555 |
| 2025-09-10 | 1,313.00 | 1,320.00 | 1,309.00 | 1,317.00 | 1,317.00 | 562,024 |
| 2025-09-09 | 1,309.00 | 1,320.00 | 1,309.00 | 1,312.00 | 1,312.00 | 279,331 |
| 2025-09-08 | 1,334.00 | 1,346.00 | 1,310.00 | 1,315.00 | 1,315.00 | 704,624 |
| 2025-09-05 | 1,307.00 | 1,336.00 | 1,300.00 | 1,334.00 | 1,334.00 | 660,834 |
| 2025-09-04 | 1,300.00 | 1,322.00 | 1,299.00 | 1,314.00 | 1,314.00 | 260,238 |
| 2025-09-03 | 1,308.00 | 1,317.00 | 1,296.00 | 1,300.00 | 1,300.00 | 326,225 |
| 2025-09-02 | 1,280.00 | 1,332.00 | 1,270.00 | 1,300.00 | 1,300.00 | 515,902 |
| 2025-09-01 | 1,300.00 | 1,304.00 | 1,279.00 | 1,289.00 | 1,289.00 | 352,140 |
| 2025-08-29 | 1,308.00 | 1,317.00 | 1,295.00 | 1,299.00 | 1,299.00 | 448,430 |
| 2025-08-28 | 1,319.00 | 1,320.00 | 1,308.00 | 1,313.00 | 1,313.00 | 431,685 |
| 2025-08-27 | 1,342.00 | 1,350.00 | 1,317.00 | 1,322.00 | 1,322.00 | 608,993 |
| 2025-08-26 | 1,357.00 | 1,360.00 | 1,332.00 | 1,342.00 | 1,342.00 | 395,792 |
| 2025-08-25 | 1,357.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,356.00 | 248,743 |
| 2025-08-22 | 1,348.00 | 1,384.00 | 1,345.00 | 1,349.00 | 1,349.00 | 330,938 |
| 2025-08-21 | 1,356.00 | 1,373.00 | 1,351.00 | 1,356.00 | 1,356.00 | 312,647 |
| 2025-08-20 | 1,360.00 | 1,374.00 | 1,328.00 | 1,356.00 | 1,356.00 | 717,135 |
| 2025-08-19 | 1,387.00 | 1,394.00 | 1,371.00 | 1,378.00 | 1,378.00 | 384,830 |
| 2025-08-18 | 1,398.00 | 1,403.00 | 1,378.00 | 1,387.00 | 1,387.00 | 546,278 |
| 2025-08-14 | 1,419.00 | 1,439.00 | 1,390.00 | 1,403.00 | 1,403.00 | 948,992 |
| 2025-08-13 | 1,427.00 | 1,435.00 | 1,409.00 | 1,419.00 | 1,419.00 | 688,694 |
| 2025-08-12 | 1,430.00 | 1,459.00 | 1,423.00 | 1,423.00 | 1,423.00 | 631,074 |
| 2025-08-11 | 1,403.00 | 1,444.00 | 1,396.00 | 1,429.00 | 1,429.00 | 891,832 |
| 2025-08-08 | 1,396.00 | 1,414.00 | 1,392.00 | 1,402.00 | 1,402.00 | 597,465 |
| 2025-08-07 | 1,435.00 | 1,439.00 | 1,388.00 | 1,396.00 | 1,396.00 | 923,754 |
| 2025-08-06 | 1,415.00 | 1,439.00 | 1,404.00 | 1,435.00 | 1,435.00 | 413,009 |
| 2025-08-05 | 1,395.00 | 1,424.00 | 1,395.00 | 1,421.00 | 1,421.00 | 688,643 |
| 2025-08-04 | 1,361.00 | 1,397.00 | 1,361.00 | 1,388.00 | 1,388.00 | 714,011 |
| 2025-08-01 | 1,436.00 | 1,440.00 | 1,350.00 | 1,370.00 | 1,370.00 | 2,038,450 |
| 2025-07-31 | 1,465.00 | 1,495.00 | 1,440.00 | 1,442.00 | 1,442.00 | 2,751,719 |
| 2025-07-30 | 1,503.00 | 1,526.00 | 1,494.00 | 1,508.00 | 1,508.00 | 1,463,097 |
| 2025-07-29 | 1,539.00 | 1,597.00 | 1,501.00 | 1,506.00 | 1,506.00 | 2,941,640 |
| 2025-07-28 | 1,682.00 | 1,691.00 | 1,566.00 | 1,569.00 | 1,569.00 | 6,810,898 |
| 2025-07-25 | 1,559.00 | 1,863.00 | 1,510.00 | 1,644.00 | 1,644.00 | 52,599,246 |
| 2025-07-24 | 1,509.00 | 1,568.00 | 1,500.00 | 1,553.00 | 1,553.00 | 3,632,323 |
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.