Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,334.00 | 1,334.00 | 1,285.00 | 1,286.00 | 1,286.00 | 730,702 |
| 2025-01-22 | 1,317.00 | 1,338.00 | 1,317.00 | 1,329.00 | 1,329.00 | 788,630 |
| 2025-01-21 | 1,310.00 | 1,324.00 | 1,302.00 | 1,318.00 | 1,318.00 | 432,935 |
| 2025-01-20 | 1,325.00 | 1,342.00 | 1,317.00 | 1,318.00 | 1,318.00 | 702,976 |
| 2025-01-17 | 1,307.00 | 1,338.00 | 1,302.00 | 1,321.00 | 1,321.00 | 959,742 |
| 2025-01-16 | 1,308.00 | 1,314.00 | 1,300.00 | 1,302.00 | 1,302.00 | 420,660 |
| 2025-01-15 | 1,320.00 | 1,322.00 | 1,299.00 | 1,303.00 | 1,303.00 | 646,678 |
| 2025-01-14 | 1,364.00 | 1,365.00 | 1,302.00 | 1,319.00 | 1,319.00 | 1,109,795 |
| 2025-01-13 | 1,327.00 | 1,334.00 | 1,295.00 | 1,329.00 | 1,329.00 | 1,352,559 |
| 2025-01-10 | 1,287.00 | 1,347.00 | 1,284.00 | 1,329.00 | 1,329.00 | 1,554,562 |
| 2025-01-09 | 1,295.00 | 1,295.00 | 1,268.00 | 1,286.00 | 1,286.00 | 302,244 |
| 2025-01-08 | 1,309.00 | 1,319.00 | 1,285.00 | 1,295.00 | 1,295.00 | 324,828 |
| 2025-01-07 | 1,298.00 | 1,309.00 | 1,288.00 | 1,298.00 | 1,298.00 | 366,725 |
| 2025-01-06 | 1,311.00 | 1,321.00 | 1,296.00 | 1,298.00 | 1,298.00 | 542,826 |
| 2025-01-03 | 1,270.00 | 1,322.00 | 1,270.00 | 1,311.00 | 1,311.00 | 949,264 |
| 2025-01-02 | 1,232.00 | 1,285.00 | 1,223.00 | 1,270.00 | 1,270.00 | 456,837 |
| 2024-12-30 | 1,231.00 | 1,245.00 | 1,221.00 | 1,240.00 | 1,240.00 | 357,128 |
| 2024-12-27 | 1,260.00 | 1,275.00 | 1,235.00 | 1,243.00 | 1,243.00 | 533,623 |
| 2024-12-26 | 1,281.00 | 1,301.00 | 1,267.00 | 1,273.00 | 1,273.00 | 537,105 |
| 2024-12-24 | 1,266.00 | 1,295.00 | 1,266.00 | 1,281.00 | 1,281.00 | 556,519 |
| 2024-12-23 | 1,255.00 | 1,295.00 | 1,245.00 | 1,283.00 | 1,283.00 | 838,504 |
| 2024-12-20 | 1,304.00 | 1,308.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1,757,026 |
| 2024-12-19 | 1,314.00 | 1,412.00 | 1,255.00 | 1,332.00 | 1,332.00 | 3,672,186 |
| 2024-12-18 | 1,340.00 | 1,360.00 | 1,312.00 | 1,327.00 | 1,327.00 | 1,067,060 |
| 2024-12-17 | 1,414.00 | 1,422.00 | 1,340.00 | 1,346.00 | 1,346.00 | 2,457,024 |
| 2024-12-16 | 1,445.00 | 1,495.00 | 1,346.00 | 1,366.00 | 1,366.00 | 3,622,210 |
| 2024-12-13 | 1,365.00 | 1,445.00 | 1,324.00 | 1,445.00 | 1,445.00 | 3,479,162 |
| 2024-12-12 | 1,295.00 | 1,546.00 | 1,257.00 | 1,381.00 | 1,381.00 | 21,518,619 |
| 2024-12-11 | 1,245.00 | 1,286.00 | 1,245.00 | 1,280.00 | 1,280.00 | 1,039,899 |
| 2024-12-10 | 1,146.00 | 1,267.00 | 1,146.00 | 1,250.00 | 1,250.00 | 1,868,434 |
| 2024-12-09 | 1,189.00 | 1,195.00 | 1,118.00 | 1,156.00 | 1,156.00 | 1,323,514 |
| 2024-12-06 | 1,190.00 | 1,198.00 | 1,137.00 | 1,157.00 | 1,157.00 | 1,269,016 |
| 2024-12-05 | 1,198.00 | 1,212.00 | 1,186.00 | 1,196.00 | 1,196.00 | 798,424 |
| 2024-12-04 | 1,275.00 | 1,330.00 | 1,195.00 | 1,203.00 | 1,203.00 | 4,071,369 |
| 2024-12-03 | 1,200.00 | 1,250.00 | 1,200.00 | 1,249.00 | 1,249.00 | 849,576 |
| 2024-12-02 | 1,223.00 | 1,225.00 | 1,196.00 | 1,207.00 | 1,207.00 | 631,764 |
| 2024-11-29 | 1,280.00 | 1,280.00 | 1,200.00 | 1,222.00 | 1,222.00 | 1,325,690 |
| 2024-11-28 | 1,265.00 | 1,314.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1,007,747 |
| 2024-11-27 | 1,249.00 | 1,283.00 | 1,238.00 | 1,258.00 | 1,258.00 | 880,316 |
| 2024-11-26 | 1,241.00 | 1,280.00 | 1,211.00 | 1,261.00 | 1,261.00 | 1,916,839 |
| 2024-11-25 | 1,525.00 | 1,526.00 | 1,131.00 | 1,236.00 | 1,236.00 | 8,473,499 |
| 2024-11-22 | 1,464.00 | 1,530.00 | 1,450.00 | 1,528.00 | 1,528.00 | 5,264,287 |
| 2024-11-21 | 1,401.00 | 1,489.00 | 1,388.00 | 1,464.00 | 1,464.00 | 7,243,601 |
| 2024-11-20 | 1,300.00 | 1,510.00 | 1,296.00 | 1,415.00 | 1,415.00 | 19,071,199 |
| 2024-11-19 | 1,200.00 | 1,475.00 | 1,180.00 | 1,314.00 | 1,314.00 | 24,808,561 |
| 2024-11-18 | 1,132.00 | 1,200.00 | 1,131.00 | 1,189.00 | 1,189.00 | 588,290 |
| 2024-11-15 | 1,097.00 | 1,138.00 | 1,090.00 | 1,132.00 | 1,132.00 | 395,648 |
| 2024-11-14 | 1,108.00 | 1,123.00 | 1,104.00 | 1,109.00 | 1,109.00 | 353,103 |
| 2024-11-13 | 1,126.00 | 1,153.00 | 1,116.00 | 1,119.00 | 1,119.00 | 739,767 |
| 2024-11-12 | 1,202.00 | 1,215.00 | 1,153.00 | 1,153.00 | 1,153.00 | 564,300 |
| 2024-11-11 | 1,241.00 | 1,244.00 | 1,204.00 | 1,207.00 | 1,207.00 | 556,263 |
| 2024-11-08 | 1,251.00 | 1,269.00 | 1,244.00 | 1,244.00 | 1,244.00 | 198,906 |
| 2024-11-07 | 1,251.00 | 1,261.00 | 1,238.00 | 1,246.00 | 1,246.00 | 208,260 |
| 2024-11-06 | 1,286.00 | 1,290.00 | 1,256.00 | 1,261.00 | 1,261.00 | 247,231 |
| 2024-11-05 | 1,256.00 | 1,286.00 | 1,250.00 | 1,286.00 | 1,286.00 | 427,226 |
| 2024-11-04 | 1,230.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 231,493 |
| 2024-11-01 | 1,245.00 | 1,245.00 | 1,227.00 | 1,233.00 | 1,233.00 | 268,918 |
| 2024-10-31 | 1,248.00 | 1,253.00 | 1,231.00 | 1,245.00 | 1,245.00 | 143,930 |
| 2024-10-30 | 1,251.00 | 1,270.00 | 1,245.00 | 1,251.00 | 1,251.00 | 370,994 |
| 2024-10-29 | 1,257.00 | 1,270.00 | 1,242.00 | 1,251.00 | 1,251.00 | 253,492 |
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.