Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,360.00 | 1,385.00 | 1,337.00 | 1,341.00 | 1,341.00 | 327,583 |
| 2025-04-23 | 1,324.00 | 1,365.00 | 1,324.00 | 1,361.00 | 1,361.00 | 687,121 |
| 2025-04-22 | 1,332.00 | 1,332.00 | 1,310.00 | 1,314.00 | 1,314.00 | 446,605 |
| 2025-04-21 | 1,345.00 | 1,345.00 | 1,316.00 | 1,323.00 | 1,323.00 | 596,010 |
| 2025-04-18 | 1,330.00 | 1,334.00 | 1,316.00 | 1,334.00 | 1,334.00 | 358,640 |
| 2025-04-17 | 1,320.00 | 1,336.00 | 1,320.00 | 1,327.00 | 1,327.00 | 452,592 |
| 2025-04-16 | 1,386.00 | 1,386.00 | 1,320.00 | 1,321.00 | 1,321.00 | 1,022,989 |
| 2025-04-15 | 1,380.00 | 1,410.00 | 1,376.00 | 1,386.00 | 1,386.00 | 733,244 |
| 2025-04-14 | 1,366.00 | 1,391.00 | 1,359.00 | 1,378.00 | 1,378.00 | 729,992 |
| 2025-04-11 | 1,342.00 | 1,374.00 | 1,313.00 | 1,369.00 | 1,369.00 | 800,790 |
| 2025-04-10 | 1,293.00 | 1,367.00 | 1,293.00 | 1,346.00 | 1,346.00 | 1,528,170 |
| 2025-04-09 | 1,283.00 | 1,292.00 | 1,252.00 | 1,261.00 | 1,261.00 | 650,923 |
| 2025-04-08 | 1,295.00 | 1,299.00 | 1,269.00 | 1,288.00 | 1,288.00 | 751,985 |
| 2025-04-07 | 1,268.00 | 1,284.00 | 1,235.00 | 1,259.00 | 1,259.00 | 1,241,673 |
| 2025-04-04 | 1,289.00 | 1,330.00 | 1,244.00 | 1,325.00 | 1,325.00 | 1,428,754 |
| 2025-04-03 | 1,309.00 | 1,316.00 | 1,287.00 | 1,289.00 | 1,289.00 | 926,068 |
| 2025-04-02 | 1,316.00 | 1,345.00 | 1,295.00 | 1,322.00 | 1,322.00 | 822,942 |
| 2025-04-01 | 1,282.00 | 1,330.00 | 1,282.00 | 1,326.00 | 1,326.00 | 999,531 |
| 2025-03-31 | 1,326.00 | 1,329.00 | 1,279.00 | 1,282.00 | 1,282.00 | 1,277,118 |
| 2025-03-28 | 1,400.00 | 1,400.00 | 1,334.00 | 1,339.00 | 1,339.00 | 2,610,827 |
| 2025-03-27 | 1,460.00 | 1,473.00 | 1,405.00 | 1,425.00 | 1,425.00 | 3,924,910 |
| 2025-03-26 | 1,451.00 | 1,630.00 | 1,432.00 | 1,489.00 | 1,489.00 | 38,786,129 |
| 2025-03-25 | 1,408.00 | 1,447.00 | 1,382.00 | 1,405.00 | 1,405.00 | 1,255,257 |
| 2025-03-24 | 1,373.00 | 1,417.00 | 1,353.00 | 1,403.00 | 1,403.00 | 838,108 |
| 2025-03-21 | 1,412.00 | 1,412.00 | 1,344.00 | 1,371.00 | 1,371.00 | 884,306 |
| 2025-03-20 | 1,478.00 | 1,478.00 | 1,405.00 | 1,410.00 | 1,410.00 | 1,357,434 |
| 2025-03-19 | 1,396.00 | 1,465.00 | 1,396.00 | 1,458.00 | 1,458.00 | 2,251,321 |
| 2025-03-18 | 1,395.00 | 1,401.00 | 1,384.00 | 1,392.00 | 1,392.00 | 772,102 |
| 2025-03-17 | 1,416.00 | 1,416.00 | 1,385.00 | 1,387.00 | 1,387.00 | 692,752 |
| 2025-03-14 | 1,404.00 | 1,432.00 | 1,400.00 | 1,407.00 | 1,407.00 | 1,145,576 |
| 2025-03-13 | 1,412.00 | 1,423.00 | 1,373.00 | 1,386.00 | 1,386.00 | 451,263 |
| 2025-03-12 | 1,369.00 | 1,405.00 | 1,369.00 | 1,400.00 | 1,400.00 | 546,498 |
| 2025-03-11 | 1,350.00 | 1,383.00 | 1,332.00 | 1,365.00 | 1,365.00 | 705,801 |
| 2025-03-10 | 1,423.00 | 1,423.00 | 1,381.00 | 1,391.00 | 1,391.00 | 831,945 |
| 2025-03-07 | 1,382.00 | 1,436.00 | 1,375.00 | 1,422.00 | 1,422.00 | 1,860,321 |
| 2025-03-06 | 1,380.00 | 1,424.00 | 1,378.00 | 1,394.00 | 1,394.00 | 1,505,741 |
| 2025-03-05 | 1,300.00 | 1,382.00 | 1,300.00 | 1,378.00 | 1,378.00 | 1,017,846 |
| 2025-03-04 | 1,302.00 | 1,320.00 | 1,275.00 | 1,316.00 | 1,316.00 | 388,150 |
| 2025-02-28 | 1,326.00 | 1,334.00 | 1,290.00 | 1,302.00 | 1,302.00 | 543,666 |
| 2025-02-27 | 1,398.00 | 1,405.00 | 1,342.00 | 1,343.00 | 1,343.00 | 1,362,609 |
| 2025-02-26 | 1,367.00 | 1,395.00 | 1,364.00 | 1,394.00 | 1,394.00 | 1,381,932 |
| 2025-02-25 | 1,361.00 | 1,361.00 | 1,342.00 | 1,343.00 | 1,343.00 | 404,907 |
| 2025-02-24 | 1,356.00 | 1,366.00 | 1,331.00 | 1,362.00 | 1,362.00 | 464,080 |
| 2025-02-21 | 1,387.00 | 1,390.00 | 1,366.00 | 1,369.00 | 1,369.00 | 621,057 |
| 2025-02-20 | 1,364.00 | 1,386.00 | 1,354.00 | 1,380.00 | 1,380.00 | 824,573 |
| 2025-02-19 | 1,376.00 | 1,382.00 | 1,362.00 | 1,367.00 | 1,367.00 | 624,302 |
| 2025-02-18 | 1,377.00 | 1,399.00 | 1,365.00 | 1,378.00 | 1,378.00 | 973,445 |
| 2025-02-17 | 1,381.00 | 1,387.00 | 1,357.00 | 1,379.00 | 1,379.00 | 1,104,353 |
| 2025-02-14 | 1,420.00 | 1,428.00 | 1,357.00 | 1,358.00 | 1,358.00 | 3,591,746 |
| 2025-02-13 | 1,324.00 | 1,378.00 | 1,324.00 | 1,376.00 | 1,376.00 | 2,108,081 |
| 2025-02-12 | 1,380.00 | 1,391.00 | 1,314.00 | 1,321.00 | 1,321.00 | 3,387,327 |
| 2025-02-11 | 1,277.00 | 1,390.00 | 1,275.00 | 1,378.00 | 1,378.00 | 3,056,064 |
| 2025-02-10 | 1,267.00 | 1,280.00 | 1,255.00 | 1,267.00 | 1,267.00 | 641,874 |
| 2025-02-07 | 1,270.00 | 1,275.00 | 1,261.00 | 1,267.00 | 1,267.00 | 257,070 |
| 2025-02-06 | 1,267.00 | 1,282.00 | 1,265.00 | 1,270.00 | 1,270.00 | 280,240 |
| 2025-02-05 | 1,249.00 | 1,268.00 | 1,248.00 | 1,266.00 | 1,266.00 | 301,873 |
| 2025-02-04 | 1,246.00 | 1,266.00 | 1,235.00 | 1,253.00 | 1,253.00 | 766,852 |
| 2025-02-03 | 1,252.00 | 1,260.00 | 1,226.00 | 1,249.00 | 1,249.00 | 549,870 |
| 2025-01-31 | 1,284.00 | 1,290.00 | 1,252.00 | 1,261.00 | 1,261.00 | 425,592 |
| 2025-01-24 | 1,286.00 | 1,304.00 | 1,284.00 | 1,290.00 | 1,290.00 | 239,865 |
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.