Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,504.00 | 1,565.00 | 1,490.00 | 1,506.00 | 1,506.00 | 2,916,381 |
| 2025-07-22 | 1,516.00 | 1,530.00 | 1,480.00 | 1,502.00 | 1,502.00 | 2,866,020 |
| 2025-07-21 | 1,440.00 | 1,479.00 | 1,436.00 | 1,474.00 | 1,474.00 | 1,056,412 |
| 2025-07-18 | 1,438.00 | 1,446.00 | 1,421.00 | 1,446.00 | 1,446.00 | 638,615 |
| 2025-07-17 | 1,440.00 | 1,449.00 | 1,426.00 | 1,438.00 | 1,438.00 | 497,407 |
| 2025-07-16 | 1,444.00 | 1,461.00 | 1,426.00 | 1,440.00 | 1,440.00 | 883,154 |
| 2025-07-15 | 1,432.00 | 1,450.00 | 1,420.00 | 1,445.00 | 1,445.00 | 1,048,259 |
| 2025-07-14 | 1,427.00 | 1,455.00 | 1,426.00 | 1,436.00 | 1,436.00 | 952,700 |
| 2025-07-11 | 1,440.00 | 1,458.00 | 1,433.00 | 1,437.00 | 1,437.00 | 1,334,910 |
| 2025-07-10 | 1,433.00 | 1,465.00 | 1,412.00 | 1,439.00 | 1,439.00 | 2,941,947 |
| 2025-07-09 | 1,499.00 | 1,628.00 | 1,437.00 | 1,446.00 | 1,446.00 | 30,972,740 |
| 2025-07-08 | 1,394.00 | 1,400.00 | 1,345.00 | 1,388.00 | 1,388.00 | 427,216 |
| 2025-07-07 | 1,400.00 | 1,402.00 | 1,372.00 | 1,388.00 | 1,388.00 | 258,160 |
| 2025-07-04 | 1,432.00 | 1,434.00 | 1,391.00 | 1,395.00 | 1,395.00 | 638,674 |
| 2025-07-03 | 1,446.00 | 1,460.00 | 1,417.00 | 1,431.00 | 1,431.00 | 895,741 |
| 2025-07-02 | 1,412.00 | 1,470.00 | 1,391.00 | 1,435.00 | 1,435.00 | 3,392,646 |
| 2025-07-01 | 1,393.00 | 1,412.00 | 1,384.00 | 1,409.00 | 1,409.00 | 657,973 |
| 2025-06-30 | 1,390.00 | 1,413.00 | 1,375.00 | 1,386.00 | 1,386.00 | 607,784 |
| 2025-06-27 | 1,428.00 | 1,428.00 | 1,382.00 | 1,387.00 | 1,387.00 | 720,722 |
| 2025-06-26 | 1,438.00 | 1,448.00 | 1,367.00 | 1,390.00 | 1,390.00 | 1,213,890 |
| 2025-06-25 | 1,416.00 | 1,448.00 | 1,406.00 | 1,430.00 | 1,430.00 | 2,093,711 |
| 2025-06-24 | 1,413.00 | 1,413.00 | 1,380.00 | 1,408.00 | 1,408.00 | 676,366 |
| 2025-06-23 | 1,409.00 | 1,438.00 | 1,391.00 | 1,399.00 | 1,399.00 | 709,781 |
| 2025-06-20 | 1,407.00 | 1,419.00 | 1,395.00 | 1,404.00 | 1,404.00 | 478,902 |
| 2025-06-19 | 1,396.00 | 1,415.00 | 1,390.00 | 1,404.00 | 1,404.00 | 697,328 |
| 2025-06-18 | 1,380.00 | 1,410.00 | 1,380.00 | 1,395.00 | 1,395.00 | 313,852 |
| 2025-06-17 | 1,417.00 | 1,426.00 | 1,384.00 | 1,402.00 | 1,402.00 | 591,100 |
| 2025-06-16 | 1,399.00 | 1,429.00 | 1,375.00 | 1,417.00 | 1,417.00 | 756,030 |
| 2025-06-13 | 1,405.00 | 1,429.00 | 1,390.00 | 1,399.00 | 1,399.00 | 1,292,125 |
| 2025-06-12 | 1,405.00 | 1,405.00 | 1,363.00 | 1,401.00 | 1,401.00 | 539,323 |
| 2025-06-11 | 1,400.00 | 1,420.00 | 1,388.00 | 1,406.00 | 1,406.00 | 608,402 |
| 2025-06-10 | 1,415.00 | 1,418.00 | 1,377.00 | 1,393.00 | 1,393.00 | 930,521 |
| 2025-06-09 | 1,347.00 | 1,400.00 | 1,343.00 | 1,395.00 | 1,395.00 | 1,524,823 |
| 2025-06-05 | 1,324.00 | 1,359.00 | 1,322.00 | 1,343.00 | 1,343.00 | 556,688 |
| 2025-06-04 | 1,308.00 | 1,330.00 | 1,300.00 | 1,324.00 | 1,324.00 | 361,474 |
| 2025-06-02 | 1,296.00 | 1,310.00 | 1,287.00 | 1,307.00 | 1,307.00 | 273,404 |
| 2025-05-30 | 1,302.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,295.00 | 246,839 |
| 2025-05-29 | 1,311.00 | 1,315.00 | 1,304.00 | 1,308.00 | 1,308.00 | 293,400 |
| 2025-05-28 | 1,313.00 | 1,322.00 | 1,280.00 | 1,308.00 | 1,308.00 | 336,625 |
| 2025-05-27 | 1,316.00 | 1,334.00 | 1,303.00 | 1,313.00 | 1,313.00 | 341,137 |
| 2025-05-26 | 1,312.00 | 1,335.00 | 1,312.00 | 1,325.00 | 1,325.00 | 576,795 |
| 2025-05-23 | 1,288.00 | 1,316.00 | 1,275.00 | 1,310.00 | 1,310.00 | 473,124 |
| 2025-05-22 | 1,280.00 | 1,292.00 | 1,272.00 | 1,288.00 | 1,288.00 | 223,196 |
| 2025-05-21 | 1,273.00 | 1,291.00 | 1,273.00 | 1,287.00 | 1,287.00 | 169,860 |
| 2025-05-20 | 1,288.00 | 1,288.00 | 1,270.00 | 1,272.00 | 1,272.00 | 195,361 |
| 2025-05-19 | 1,290.00 | 1,293.00 | 1,260.00 | 1,271.00 | 1,271.00 | 506,195 |
| 2025-05-16 | 1,317.00 | 1,317.00 | 1,290.00 | 1,290.00 | 1,290.00 | 442,647 |
| 2025-05-15 | 1,322.00 | 1,323.00 | 1,303.00 | 1,312.00 | 1,312.00 | 326,433 |
| 2025-05-14 | 1,315.00 | 1,323.00 | 1,305.00 | 1,322.00 | 1,322.00 | 265,315 |
| 2025-05-13 | 1,317.00 | 1,318.00 | 1,302.00 | 1,304.00 | 1,304.00 | 226,247 |
| 2025-05-12 | 1,300.00 | 1,317.00 | 1,300.00 | 1,309.00 | 1,309.00 | 346,838 |
| 2025-05-09 | 1,300.00 | 1,304.00 | 1,293.00 | 1,294.00 | 1,294.00 | 448,066 |
| 2025-05-08 | 1,296.00 | 1,305.00 | 1,295.00 | 1,300.00 | 1,300.00 | 231,378 |
| 2025-05-07 | 1,301.00 | 1,310.00 | 1,291.00 | 1,296.00 | 1,296.00 | 370,569 |
| 2025-05-02 | 1,322.00 | 1,342.00 | 1,302.00 | 1,302.00 | 1,302.00 | 438,629 |
| 2025-04-30 | 1,317.00 | 1,319.00 | 1,304.00 | 1,309.00 | 1,309.00 | 296,155 |
| 2025-04-29 | 1,303.00 | 1,322.00 | 1,303.00 | 1,315.00 | 1,315.00 | 379,481 |
| 2025-04-28 | 1,345.00 | 1,345.00 | 1,311.00 | 1,312.00 | 1,312.00 | 726,139 |
| 2025-04-25 | 1,345.00 | 1,366.00 | 1,342.00 | 1,345.00 | 1,345.00 | 343,520 |
| 2025-04-24 | 1,360.00 | 1,385.00 | 1,337.00 | 1,341.00 | 1,341.00 | 327,583 |
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.