Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,520.00 | 5,570.00 | 5,340.00 | 5,400.00 | 5,083.05 | 195,801 |
| 2024-07-23 | 5,360.00 | 5,690.00 | 5,340.00 | 5,580.00 | 5,252.48 | 394,944 |
| 2024-07-22 | 5,360.00 | 5,490.00 | 5,090.00 | 5,450.00 | 5,130.11 | 525,204 |
| 2024-07-19 | 5,410.00 | 5,410.00 | 5,180.00 | 5,330.00 | 5,017.16 | 258,283 |
| 2024-07-18 | 5,650.00 | 5,650.00 | 5,260.00 | 5,420.00 | 5,101.87 | 415,246 |
| 2024-07-17 | 5,820.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,337.20 | 114,910 |
| 2024-07-16 | 5,450.00 | 5,930.00 | 5,440.00 | 5,710.00 | 5,374.85 | 476,404 |
| 2024-07-12 | 5,170.00 | 5,320.00 | 5,170.00 | 5,290.00 | 4,979.50 | 46,408 |
| 2024-07-11 | 5,150.00 | 5,190.00 | 5,140.00 | 5,180.00 | 4,875.96 | 23,645 |
| 2024-07-10 | 5,200.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,847.72 | 51,852 |
| 2024-07-09 | 5,240.00 | 5,360.00 | 5,150.00 | 5,220.00 | 4,913.61 | 88,721 |
| 2024-07-08 | 5,260.00 | 5,270.00 | 5,050.00 | 5,240.00 | 4,932.44 | 180,406 |
| 2024-07-05 | 5,400.00 | 5,400.00 | 5,210.00 | 5,210.00 | 4,904.20 | 198,297 |
| 2024-07-04 | 5,510.00 | 5,510.00 | 5,210.00 | 5,370.00 | 5,054.81 | 194,875 |
| 2024-07-03 | 5,610.00 | 5,610.00 | 5,480.00 | 5,510.00 | 5,186.59 | 21,984 |
| 2024-07-02 | 5,670.00 | 5,690.00 | 5,530.00 | 5,600.00 | 5,271.31 | 43,504 |
| 2024-07-01 | 5,560.00 | 5,650.00 | 5,540.00 | 5,650.00 | 5,318.37 | 44,067 |
| 2024-06-28 | 5,520.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,261.90 | 39,648 |
| 2024-06-27 | 5,620.00 | 5,620.00 | 5,480.00 | 5,580.00 | 5,252.48 | 31,442 |
| 2024-06-26 | 5,710.00 | 5,730.00 | 5,560.00 | 5,580.00 | 5,252.48 | 50,095 |
| 2024-06-25 | 5,730.00 | 5,750.00 | 5,400.00 | 5,650.00 | 5,318.37 | 151,880 |
| 2024-06-24 | 5,970.00 | 6,020.00 | 5,050.00 | 5,730.00 | 5,393.68 | 647,756 |
| 2024-06-21 | 6,080.00 | 6,100.00 | 5,900.00 | 6,020.00 | 5,666.66 | 67,159 |
| 2024-06-20 | 6,060.00 | 6,100.00 | 5,800.00 | 6,080.00 | 5,723.14 | 84,163 |
| 2024-06-19 | 6,300.00 | 6,300.00 | 5,900.00 | 6,060.00 | 5,704.31 | 111,767 |
| 2024-06-18 | 6,360.00 | 6,410.00 | 6,240.00 | 6,240.00 | 5,873.74 | 36,832 |
| 2024-06-17 | 6,240.00 | 6,490.00 | 6,240.00 | 6,360.00 | 5,986.70 | 42,834 |
| 2024-06-14 | 6,300.00 | 6,350.00 | 6,180.00 | 6,300.00 | 5,930.22 | 44,513 |
| 2024-06-13 | 6,300.00 | 6,350.00 | 6,200.00 | 6,240.00 | 5,873.74 | 65,220 |
| 2024-06-12 | 6,350.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,930.22 | 43,133 |
| 2024-06-11 | 6,380.00 | 6,380.00 | 6,270.00 | 6,280.00 | 5,911.40 | 31,400 |
| 2024-06-10 | 6,450.00 | 6,450.00 | 6,350.00 | 6,380.00 | 6,005.53 | 22,607 |
| 2024-06-07 | 6,420.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,071.42 | 39,767 |
| 2024-06-05 | 6,340.00 | 6,460.00 | 6,280.00 | 6,410.00 | 6,033.77 | 37,254 |
| 2024-06-04 | 6,500.00 | 6,530.00 | 6,350.00 | 6,350.00 | 5,977.29 | 76,267 |
| 2024-06-03 | 6,420.00 | 6,620.00 | 6,340.00 | 6,550.00 | 6,165.55 | 72,016 |
| 2024-05-31 | 6,310.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,014.94 | 51,668 |
| 2024-05-30 | 6,450.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,024.35 | 63,463 |
| 2024-05-29 | 6,450.00 | 6,580.00 | 5,980.00 | 6,450.00 | 6,071.42 | 121,188 |
| 2024-05-28 | 6,490.00 | 6,620.00 | 6,340.00 | 6,440.00 | 6,062.01 | 92,455 |
| 2024-05-27 | 6,540.00 | 6,550.00 | 6,320.00 | 6,410.00 | 6,033.77 | 71,489 |
| 2024-05-24 | 6,100.00 | 6,590.00 | 6,070.00 | 6,440.00 | 6,062.01 | 160,000 |
| 2024-05-23 | 6,100.00 | 6,240.00 | 6,010.00 | 6,140.00 | 5,779.61 | 93,796 |
| 2024-05-22 | 6,340.00 | 6,350.00 | 6,100.00 | 6,100.00 | 5,741.96 | 147,982 |
| 2024-05-21 | 7,020.00 | 7,020.00 | 6,170.00 | 6,220.00 | 5,854.92 | 483,249 |
| 2024-05-20 | 6,980.00 | 7,050.00 | 6,950.00 | 6,990.00 | 6,579.72 | 123,585 |
| 2024-05-17 | 7,040.00 | 7,060.00 | 6,940.00 | 7,000.00 | 6,589.14 | 160,179 |
| 2024-05-16 | 6,990.00 | 7,080.00 | 6,990.00 | 7,060.00 | 6,645.62 | 100,796 |
| 2024-05-14 | 6,930.00 | 7,050.00 | 6,930.00 | 6,990.00 | 6,579.72 | 105,514 |
| 2024-05-13 | 6,940.00 | 7,080.00 | 6,920.00 | 7,000.00 | 6,589.14 | 113,045 |
| 2024-05-10 | 6,980.00 | 7,070.00 | 6,950.00 | 7,020.00 | 6,607.96 | 118,443 |
| 2024-05-09 | 6,990.00 | 7,000.00 | 6,940.00 | 7,000.00 | 6,589.14 | 133,221 |
| 2024-05-08 | 6,980.00 | 7,050.00 | 6,870.00 | 6,980.00 | 6,570.31 | 168,033 |
| 2024-05-07 | 7,090.00 | 7,100.00 | 6,740.00 | 6,980.00 | 6,570.31 | 228,072 |
| 2024-05-03 | 6,870.00 | 7,020.00 | 6,810.00 | 7,020.00 | 6,607.96 | 290,971 |
| 2024-05-02 | 6,710.00 | 6,950.00 | 6,640.00 | 6,860.00 | 6,457.35 | 242,377 |
| 2024-04-30 | 6,610.00 | 6,860.00 | 6,450.00 | 6,710.00 | 6,316.16 | 318,177 |
| 2024-04-29 | 6,490.00 | 6,670.00 | 6,470.00 | 6,570.00 | 6,184.38 | 203,876 |
| 2024-04-26 | 6,500.00 | 6,720.00 | 6,380.00 | 6,470.00 | 6,090.24 | 513,744 |
| 2024-04-25 | 5,990.00 | 6,470.00 | 5,940.00 | 6,450.00 | 6,071.42 | 494,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.