Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6,020.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,638.42 | 133,705 |
| 2024-04-23 | 5,780.00 | 6,070.00 | 5,780.00 | 5,940.00 | 5,591.35 | 227,701 |
| 2024-04-22 | 5,640.00 | 5,940.00 | 5,620.00 | 5,820.00 | 5,478.40 | 155,454 |
| 2024-04-19 | 5,600.00 | 5,710.00 | 5,560.00 | 5,690.00 | 5,356.03 | 96,036 |
| 2024-04-18 | 5,400.00 | 5,680.00 | 5,400.00 | 5,640.00 | 5,308.96 | 99,458 |
| 2024-04-17 | 5,450.00 | 5,550.00 | 5,310.00 | 5,450.00 | 5,130.11 | 115,945 |
| 2024-04-16 | 5,160.00 | 5,500.00 | 4,990.00 | 5,480.00 | 5,158.35 | 430,140 |
| 2024-04-15 | 5,030.00 | 5,160.00 | 5,030.00 | 5,160.00 | 4,857.14 | 78,359 |
| 2024-04-12 | 5,200.00 | 5,250.00 | 5,130.00 | 5,140.00 | 4,838.31 | 42,641 |
| 2024-04-11 | 5,190.00 | 5,240.00 | 5,070.00 | 5,240.00 | 4,932.44 | 91,155 |
| 2024-04-09 | 5,260.00 | 5,300.00 | 5,240.00 | 5,250.00 | 4,941.85 | 47,807 |
| 2024-04-08 | 5,380.00 | 5,380.00 | 5,260.00 | 5,280.00 | 4,970.09 | 30,046 |
| 2024-04-05 | 5,230.00 | 5,440.00 | 5,190.00 | 5,380.00 | 5,064.22 | 61,488 |
| 2024-04-04 | 5,370.00 | 5,370.00 | 5,290.00 | 5,310.00 | 4,998.33 | 28,537 |
| 2024-04-03 | 5,410.00 | 5,420.00 | 5,270.00 | 5,310.00 | 4,998.33 | 77,415 |
| 2024-04-02 | 5,520.00 | 5,550.00 | 5,380.00 | 5,410.00 | 5,092.46 | 68,984 |
| 2024-04-01 | 5,640.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,196.00 | 71,316 |
| 2024-03-29 | 5,570.00 | 5,630.00 | 5,540.00 | 5,570.00 | 5,243.07 | 29,977 |
| 2024-03-28 | 5,560.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,243.07 | 87,094 |
| 2024-03-27 | 5,530.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,261.90 | 64,197 |
| 2024-03-26 | 5,460.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,167.77 | 48,202 |
| 2024-03-25 | 5,520.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,139.53 | 33,925 |
| 2024-03-22 | 5,500.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,214.83 | 34,361 |
| 2024-03-21 | 5,530.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,196.00 | 72,931 |
| 2024-03-20 | 5,450.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,130.11 | 44,379 |
| 2024-03-19 | 5,490.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,148.94 | 39,052 |
| 2024-03-18 | 5,560.00 | 5,640.00 | 5,490.00 | 5,530.00 | 5,205.42 | 69,637 |
| 2024-03-15 | 5,550.00 | 5,750.00 | 5,520.00 | 5,600.00 | 5,271.31 | 151,225 |
| 2024-03-14 | 5,550.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,224.24 | 71,608 |
| 2024-03-13 | 5,440.00 | 5,690.00 | 5,350.00 | 5,600.00 | 5,271.31 | 123,554 |
| 2024-03-12 | 5,410.00 | 5,490.00 | 5,340.00 | 5,430.00 | 5,111.29 | 35,546 |
| 2024-03-11 | 5,540.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,120.70 | 38,718 |
| 2024-03-08 | 5,500.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,177.18 | 47,132 |
| 2024-03-07 | 5,550.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,177.18 | 179,013 |
| 2024-03-06 | 5,520.00 | 5,540.00 | 5,440.00 | 5,530.00 | 5,205.42 | 46,902 |
| 2024-03-05 | 5,640.00 | 5,730.00 | 5,500.00 | 5,540.00 | 5,214.83 | 90,754 |
| 2024-03-04 | 5,750.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,356.03 | 38,267 |
| 2024-02-29 | 5,700.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,412.51 | 55,773 |
| 2024-02-28 | 5,670.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,374.85 | 70,518 |
| 2024-02-27 | 5,820.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,374.85 | 68,147 |
| 2024-02-26 | 5,850.00 | 5,870.00 | 5,760.00 | 5,830.00 | 5,487.81 | 48,211 |
| 2024-02-23 | 5,850.00 | 5,890.00 | 5,670.00 | 5,850.00 | 5,506.64 | 89,054 |
| 2024-02-22 | 5,790.00 | 5,900.00 | 5,750.00 | 5,840.00 | 5,497.22 | 49,353 |
| 2024-02-21 | 5,840.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,478.40 | 42,449 |
| 2024-02-20 | 5,830.00 | 5,930.00 | 5,810.00 | 5,820.00 | 5,478.40 | 53,908 |
| 2024-02-19 | 5,880.00 | 5,970.00 | 5,850.00 | 5,880.00 | 5,534.87 | 51,488 |
| 2024-02-16 | 5,870.00 | 5,970.00 | 5,830.00 | 5,920.00 | 5,572.53 | 72,584 |
| 2024-02-15 | 5,970.00 | 5,970.00 | 5,810.00 | 5,900.00 | 5,553.70 | 55,824 |
| 2024-02-14 | 5,960.00 | 6,040.00 | 5,910.00 | 5,930.00 | 5,581.94 | 92,550 |
| 2024-02-13 | 5,880.00 | 6,090.00 | 5,880.00 | 6,050.00 | 5,694.90 | 151,217 |
| 2024-02-08 | 5,910.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,516.05 | 36,529 |
| 2024-02-07 | 5,830.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,563.11 | 36,913 |
| 2024-02-06 | 5,930.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,516.05 | 78,704 |
| 2024-02-05 | 6,000.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,610.18 | 136,353 |
| 2024-02-02 | 5,830.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,534.87 | 124,000 |
| 2024-02-01 | 5,790.00 | 5,840.00 | 5,670.00 | 5,820.00 | 5,478.40 | 70,520 |
| 2024-01-31 | 5,690.00 | 5,840.00 | 5,680.00 | 5,800.00 | 5,459.57 | 100,646 |
| 2024-01-30 | 5,720.00 | 5,760.00 | 5,630.00 | 5,680.00 | 5,346.61 | 70,943 |
| 2024-01-29 | 5,630.00 | 5,750.00 | 5,570.00 | 5,720.00 | 5,384.27 | 112,735 |
| 2024-01-26 | 5,370.00 | 5,890.00 | 5,370.00 | 5,640.00 | 5,308.96 | 460,366 |
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.