Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,250.00 | 5,380.00 | 5,210.00 | 5,330.00 | 5,017.16 | 68,746 |
| 2024-01-24 | 5,340.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,941.85 | 58,789 |
| 2024-01-23 | 5,320.00 | 5,390.00 | 5,220.00 | 5,310.00 | 4,998.33 | 42,652 |
| 2024-01-22 | 5,370.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,026.57 | 39,310 |
| 2024-01-19 | 5,420.00 | 5,440.00 | 5,350.00 | 5,360.00 | 5,045.40 | 56,480 |
| 2024-01-18 | 5,270.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,035.98 | 80,427 |
| 2024-01-17 | 5,420.00 | 5,440.00 | 5,240.00 | 5,270.00 | 4,960.68 | 234,809 |
| 2024-01-16 | 5,550.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,130.11 | 137,090 |
| 2024-01-15 | 5,590.00 | 5,610.00 | 5,490.00 | 5,550.00 | 5,224.24 | 131,075 |
| 2024-01-12 | 5,750.00 | 5,800.00 | 5,540.00 | 5,560.00 | 5,233.66 | 257,215 |
| 2024-01-11 | 5,850.00 | 5,850.00 | 5,700.00 | 5,740.00 | 5,403.09 | 119,809 |
| 2024-01-10 | 5,890.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,459.57 | 101,570 |
| 2024-01-09 | 5,910.00 | 5,950.00 | 5,800.00 | 5,860.00 | 5,516.05 | 129,039 |
| 2024-01-08 | 5,930.00 | 6,000.00 | 5,880.00 | 5,910.00 | 5,563.11 | 38,864 |
| 2024-01-05 | 5,930.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,581.94 | 61,951 |
| 2024-01-04 | 5,900.00 | 5,950.00 | 5,880.00 | 5,930.00 | 5,581.94 | 67,296 |
| 2024-01-03 | 6,010.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,581.94 | 99,659 |
| 2024-01-02 | 6,110.00 | 6,120.00 | 6,010.00 | 6,050.00 | 5,694.90 | 57,596 |
| 2023-12-28 | 6,040.00 | 6,110.00 | 6,030.00 | 6,100.00 | 5,741.96 | 43,641 |
| 2023-12-27 | 6,070.00 | 6,140.00 | 6,030.00 | 6,040.00 | 5,685.48 | 109,692 |
| 2023-12-26 | 6,210.00 | 6,220.00 | 6,130.00 | 6,200.00 | 5,666.66 | 116,618 |
| 2023-12-22 | 6,120.00 | 6,240.00 | 6,070.00 | 6,180.00 | 5,648.38 | 148,397 |
| 2023-12-21 | 6,100.00 | 6,140.00 | 6,060.00 | 6,070.00 | 5,547.84 | 70,711 |
| 2023-12-20 | 6,100.00 | 6,170.00 | 6,090.00 | 6,140.00 | 5,611.82 | 154,533 |
| 2023-12-19 | 6,080.00 | 6,110.00 | 6,030.00 | 6,090.00 | 5,566.12 | 53,354 |
| 2023-12-18 | 6,070.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,575.26 | 64,396 |
| 2023-12-15 | 6,000.00 | 6,160.00 | 6,000.00 | 6,060.00 | 5,538.70 | 145,745 |
| 2023-12-14 | 5,990.00 | 6,000.00 | 5,930.00 | 5,950.00 | 5,438.16 | 54,674 |
| 2023-12-13 | 6,030.00 | 6,030.00 | 5,950.00 | 5,950.00 | 5,438.16 | 45,585 |
| 2023-12-12 | 5,970.00 | 6,000.00 | 5,940.00 | 5,980.00 | 5,465.58 | 47,645 |
| 2023-12-11 | 6,030.00 | 6,030.00 | 5,950.00 | 5,970.00 | 5,456.44 | 40,985 |
| 2023-12-08 | 5,940.00 | 6,030.00 | 5,930.00 | 5,960.00 | 5,447.30 | 40,139 |
| 2023-12-07 | 5,970.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,410.74 | 47,403 |
| 2023-12-06 | 5,960.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,456.44 | 38,767 |
| 2023-12-05 | 5,980.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,438.16 | 76,253 |
| 2023-12-04 | 6,030.00 | 6,040.00 | 5,960.00 | 5,980.00 | 5,465.58 | 82,520 |
| 2023-12-01 | 6,060.00 | 6,070.00 | 5,980.00 | 6,010.00 | 5,493.00 | 69,490 |
| 2023-11-30 | 6,020.00 | 6,090.00 | 6,010.00 | 6,060.00 | 5,538.70 | 97,123 |
| 2023-11-29 | 6,060.00 | 6,070.00 | 5,990.00 | 6,010.00 | 5,493.00 | 93,803 |
| 2023-11-28 | 6,090.00 | 6,100.00 | 6,030.00 | 6,040.00 | 5,520.42 | 59,207 |
| 2023-11-27 | 6,110.00 | 6,140.00 | 6,050.00 | 6,060.00 | 5,538.70 | 72,458 |
| 2023-11-24 | 6,170.00 | 6,230.00 | 6,110.00 | 6,110.00 | 5,584.40 | 73,992 |
| 2023-11-23 | 6,160.00 | 6,270.00 | 6,130.00 | 6,200.00 | 5,666.66 | 107,382 |
| 2023-11-22 | 6,110.00 | 6,170.00 | 6,080.00 | 6,160.00 | 5,630.10 | 69,225 |
| 2023-11-21 | 6,120.00 | 6,160.00 | 6,090.00 | 6,110.00 | 5,584.40 | 73,945 |
| 2023-11-20 | 6,050.00 | 6,160.00 | 6,020.00 | 6,130.00 | 5,602.68 | 93,734 |
| 2023-11-17 | 6,180.00 | 6,180.00 | 6,030.00 | 6,030.00 | 5,511.28 | 103,089 |
| 2023-11-16 | 6,130.00 | 6,180.00 | 6,080.00 | 6,180.00 | 5,648.38 | 76,595 |
| 2023-11-15 | 6,050.00 | 6,140.00 | 6,050.00 | 6,130.00 | 5,602.68 | 92,414 |
| 2023-11-14 | 6,000.00 | 6,090.00 | 5,980.00 | 6,020.00 | 5,502.14 | 74,750 |
| 2023-11-13 | 6,130.00 | 6,130.00 | 5,950.00 | 6,050.00 | 5,529.56 | 70,431 |
| 2023-11-10 | 6,060.00 | 6,130.00 | 6,030.00 | 6,070.00 | 5,547.84 | 43,507 |
| 2023-11-09 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 5,538.70 | 46,584 |
| 2023-11-08 | 6,200.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,556.98 | 69,102 |
| 2023-11-07 | 6,280.00 | 6,280.00 | 6,080.00 | 6,180.00 | 5,648.38 | 64,542 |
| 2023-11-06 | 6,170.00 | 6,300.00 | 6,160.00 | 6,280.00 | 5,739.78 | 109,134 |
| 2023-11-03 | 6,140.00 | 6,170.00 | 6,060.00 | 6,130.00 | 5,602.68 | 112,144 |
| 2023-11-02 | 5,990.00 | 6,120.00 | 5,980.00 | 6,120.00 | 5,593.54 | 65,755 |
| 2023-11-01 | 5,970.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,447.30 | 66,960 |
| 2023-10-31 | 6,110.00 | 6,190.00 | 5,960.00 | 5,960.00 | 5,447.30 | 76,347 |
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.