Dae Chang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,235.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 217,807 |
| 2024-10-25 | 1,248.00 | 1,265.00 | 1,234.00 | 1,235.00 | 1,235.00 | 259,955 |
| 2024-10-24 | 1,267.00 | 1,267.00 | 1,238.00 | 1,238.00 | 1,238.00 | 192,860 |
| 2024-10-23 | 1,260.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 362,039 |
| 2024-10-22 | 1,287.00 | 1,294.00 | 1,239.00 | 1,263.00 | 1,263.00 | 311,753 |
| 2024-10-21 | 1,265.00 | 1,315.00 | 1,265.00 | 1,294.00 | 1,294.00 | 263,974 |
| 2024-10-18 | 1,292.00 | 1,297.00 | 1,270.00 | 1,272.00 | 1,272.00 | 324,583 |
| 2024-10-17 | 1,302.00 | 1,309.00 | 1,290.00 | 1,292.00 | 1,292.00 | 303,986 |
| 2024-10-16 | 1,302.00 | 1,339.00 | 1,290.00 | 1,301.00 | 1,301.00 | 358,472 |
| 2024-10-15 | 1,355.00 | 1,355.00 | 1,307.00 | 1,313.00 | 1,313.00 | 641,334 |
| 2024-10-14 | 1,300.00 | 1,359.00 | 1,299.00 | 1,358.00 | 1,358.00 | 745,790 |
| 2024-10-11 | 1,321.00 | 1,333.00 | 1,285.00 | 1,299.00 | 1,299.00 | 594,277 |
| 2024-10-10 | 1,323.00 | 1,337.00 | 1,310.00 | 1,311.00 | 1,311.00 | 353,993 |
| 2024-10-08 | 1,345.00 | 1,345.00 | 1,328.00 | 1,328.00 | 1,328.00 | 374,253 |
| 2024-10-07 | 1,372.00 | 1,372.00 | 1,337.00 | 1,343.00 | 1,343.00 | 374,318 |
| 2024-10-04 | 1,328.00 | 1,355.00 | 1,328.00 | 1,348.00 | 1,348.00 | 510,271 |
| 2024-10-02 | 1,352.00 | 1,380.00 | 1,311.00 | 1,331.00 | 1,331.00 | 623,072 |
| 2024-09-30 | 1,379.00 | 1,380.00 | 1,339.00 | 1,352.00 | 1,352.00 | 730,491 |
| 2024-09-27 | 1,342.00 | 1,415.00 | 1,330.00 | 1,367.00 | 1,367.00 | 3,539,036 |
| 2024-09-26 | 1,290.00 | 1,325.00 | 1,290.00 | 1,323.00 | 1,323.00 | 743,242 |
| 2024-09-25 | 1,403.00 | 1,403.00 | 1,283.00 | 1,283.00 | 1,283.00 | 4,690,852 |
| 2024-09-24 | 1,265.00 | 1,301.00 | 1,265.00 | 1,300.00 | 1,300.00 | 534,924 |
| 2024-09-23 | 1,266.00 | 1,284.00 | 1,263.00 | 1,272.00 | 1,272.00 | 195,095 |
| 2024-09-20 | 1,239.00 | 1,296.00 | 1,239.00 | 1,273.00 | 1,273.00 | 513,894 |
| 2024-09-19 | 1,258.00 | 1,260.00 | 1,211.00 | 1,237.00 | 1,237.00 | 236,613 |
| 2024-09-13 | 1,230.00 | 1,260.00 | 1,223.00 | 1,238.00 | 1,238.00 | 145,634 |
| 2024-09-12 | 1,197.00 | 1,231.00 | 1,197.00 | 1,230.00 | 1,230.00 | 180,359 |
| 2024-09-11 | 1,201.00 | 1,218.00 | 1,195.00 | 1,197.00 | 1,197.00 | 175,040 |
| 2024-09-10 | 1,220.00 | 1,239.00 | 1,199.00 | 1,201.00 | 1,201.00 | 232,893 |
| 2024-09-09 | 1,190.00 | 1,230.00 | 1,183.00 | 1,226.00 | 1,226.00 | 243,681 |
| 2024-09-06 | 1,235.00 | 1,250.00 | 1,209.00 | 1,222.00 | 1,222.00 | 225,863 |
| 2024-09-05 | 1,243.00 | 1,281.00 | 1,232.00 | 1,237.00 | 1,237.00 | 343,513 |
| 2024-09-04 | 1,267.00 | 1,273.00 | 1,230.00 | 1,243.00 | 1,243.00 | 515,799 |
| 2024-09-03 | 1,285.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 176,483 |
| 2024-09-02 | 1,294.00 | 1,310.00 | 1,289.00 | 1,291.00 | 1,291.00 | 284,111 |
| 2024-08-30 | 1,279.00 | 1,308.00 | 1,279.00 | 1,304.00 | 1,304.00 | 204,847 |
| 2024-08-29 | 1,287.00 | 1,309.00 | 1,281.00 | 1,285.00 | 1,285.00 | 230,407 |
| 2024-08-28 | 1,339.00 | 1,340.00 | 1,300.00 | 1,301.00 | 1,301.00 | 346,048 |
| 2024-08-27 | 1,299.00 | 1,339.00 | 1,281.00 | 1,339.00 | 1,339.00 | 345,503 |
| 2024-08-26 | 1,306.00 | 1,320.00 | 1,298.00 | 1,320.00 | 1,320.00 | 317,439 |
| 2024-08-23 | 1,302.00 | 1,329.00 | 1,302.00 | 1,305.00 | 1,305.00 | 184,128 |
| 2024-08-22 | 1,330.00 | 1,350.00 | 1,300.00 | 1,324.00 | 1,324.00 | 480,295 |
| 2024-08-21 | 1,331.00 | 1,351.00 | 1,321.00 | 1,330.00 | 1,330.00 | 472,885 |
| 2024-08-20 | 1,320.00 | 1,369.00 | 1,320.00 | 1,355.00 | 1,355.00 | 879,811 |
| 2024-08-19 | 1,310.00 | 1,350.00 | 1,290.00 | 1,309.00 | 1,309.00 | 531,885 |
| 2024-08-16 | 1,309.00 | 1,347.00 | 1,295.00 | 1,310.00 | 1,310.00 | 775,852 |
| 2024-08-14 | 1,246.00 | 1,370.00 | 1,245.00 | 1,287.00 | 1,287.00 | 1,770,494 |
| 2024-08-13 | 1,256.00 | 1,269.00 | 1,236.00 | 1,244.00 | 1,244.00 | 265,231 |
| 2024-08-12 | 1,243.00 | 1,263.00 | 1,243.00 | 1,258.00 | 1,258.00 | 214,896 |
| 2024-08-09 | 1,213.00 | 1,275.00 | 1,213.00 | 1,247.00 | 1,247.00 | 413,718 |
| 2024-08-08 | 1,219.00 | 1,225.00 | 1,189.00 | 1,210.00 | 1,210.00 | 346,992 |
| 2024-08-07 | 1,200.00 | 1,246.00 | 1,200.00 | 1,222.00 | 1,222.00 | 662,370 |
| 2024-08-06 | 1,172.00 | 1,245.00 | 1,161.00 | 1,213.00 | 1,213.00 | 1,296,007 |
| 2024-08-05 | 1,277.00 | 1,283.00 | 1,100.00 | 1,161.00 | 1,161.00 | 1,724,372 |
| 2024-08-02 | 1,329.00 | 1,342.00 | 1,302.00 | 1,303.00 | 1,303.00 | 719,162 |
| 2024-08-01 | 1,309.00 | 1,369.00 | 1,309.00 | 1,355.00 | 1,355.00 | 747,982 |
| 2024-07-31 | 1,305.00 | 1,320.00 | 1,295.00 | 1,314.00 | 1,314.00 | 353,887 |
| 2024-07-30 | 1,327.00 | 1,329.00 | 1,303.00 | 1,305.00 | 1,305.00 | 380,145 |
| 2024-07-29 | 1,333.00 | 1,340.00 | 1,325.00 | 1,331.00 | 1,331.00 | 333,496 |
| 2024-07-26 | 1,294.00 | 1,333.00 | 1,294.00 | 1,333.00 | 1,333.00 | 639,123 |
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.