Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5,960.00 | 6,120.00 | 5,940.00 | 6,100.00 | 5,575.26 | 85,834 |
| 2023-10-27 | 6,020.00 | 6,130.00 | 5,960.00 | 6,030.00 | 5,511.28 | 73,242 |
| 2023-10-26 | 6,110.00 | 6,270.00 | 5,960.00 | 6,030.00 | 5,511.28 | 147,719 |
| 2023-10-25 | 6,250.00 | 6,300.00 | 6,190.00 | 6,260.00 | 5,721.50 | 96,420 |
| 2023-10-24 | 5,960.00 | 6,280.00 | 5,880.00 | 6,250.00 | 5,712.36 | 184,249 |
| 2023-10-23 | 5,900.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,447.30 | 72,378 |
| 2023-10-20 | 5,920.00 | 6,050.00 | 5,800.00 | 6,020.00 | 5,502.14 | 160,628 |
| 2023-10-19 | 6,160.00 | 6,180.00 | 5,870.00 | 6,010.00 | 5,493.00 | 424,867 |
| 2023-10-18 | 6,230.00 | 6,330.00 | 6,230.00 | 6,260.00 | 5,721.50 | 33,188 |
| 2023-10-17 | 6,260.00 | 6,340.00 | 6,230.00 | 6,230.00 | 5,694.08 | 44,199 |
| 2023-10-16 | 6,290.00 | 6,290.00 | 6,150.00 | 6,180.00 | 5,648.38 | 83,951 |
| 2023-10-13 | 6,420.00 | 6,430.00 | 6,250.00 | 6,300.00 | 5,758.06 | 69,107 |
| 2023-10-12 | 6,430.00 | 6,530.00 | 6,400.00 | 6,420.00 | 5,867.73 | 43,856 |
| 2023-10-11 | 6,300.00 | 6,640.00 | 6,290.00 | 6,430.00 | 5,876.87 | 118,660 |
| 2023-10-10 | 6,320.00 | 6,440.00 | 6,200.00 | 6,270.00 | 5,730.64 | 88,240 |
| 2023-10-06 | 6,110.00 | 6,340.00 | 6,110.00 | 6,320.00 | 5,776.33 | 70,208 |
| 2023-10-05 | 6,230.00 | 6,320.00 | 6,120.00 | 6,150.00 | 5,620.96 | 90,718 |
| 2023-10-04 | 6,210.00 | 6,290.00 | 6,130.00 | 6,230.00 | 5,694.08 | 139,257 |
| 2023-09-27 | 6,120.00 | 6,310.00 | 6,100.00 | 6,300.00 | 5,758.06 | 118,818 |
| 2023-09-26 | 6,510.00 | 6,580.00 | 5,960.00 | 6,260.00 | 5,721.50 | 408,899 |
| 2023-09-25 | 6,680.00 | 6,750.00 | 6,500.00 | 6,520.00 | 5,959.13 | 114,512 |
| 2023-09-22 | 6,600.00 | 6,810.00 | 6,530.00 | 6,680.00 | 6,105.37 | 76,027 |
| 2023-09-21 | 6,820.00 | 6,850.00 | 6,640.00 | 6,670.00 | 6,096.23 | 155,889 |
| 2023-09-20 | 6,870.00 | 6,870.00 | 6,800.00 | 6,850.00 | 6,260.74 | 69,249 |
| 2023-09-19 | 6,950.00 | 6,960.00 | 6,830.00 | 6,880.00 | 6,288.16 | 117,145 |
| 2023-09-18 | 6,870.00 | 7,060.00 | 6,850.00 | 6,900.00 | 6,306.44 | 201,273 |
| 2023-09-15 | 6,770.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,279.02 | 116,967 |
| 2023-09-14 | 6,690.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,169.34 | 89,825 |
| 2023-09-13 | 6,770.00 | 6,880.00 | 6,680.00 | 6,690.00 | 6,114.51 | 83,057 |
| 2023-09-12 | 6,900.00 | 6,930.00 | 6,740.00 | 6,790.00 | 6,205.90 | 141,350 |
| 2023-09-11 | 6,770.00 | 7,040.00 | 6,710.00 | 6,890.00 | 6,297.30 | 320,577 |
| 2023-09-08 | 6,670.00 | 6,730.00 | 6,600.00 | 6,680.00 | 6,105.37 | 120,358 |
| 2023-09-07 | 6,640.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,096.23 | 133,292 |
| 2023-09-06 | 6,790.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,041.39 | 262,561 |
| 2023-09-05 | 6,990.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,205.90 | 197,739 |
| 2023-09-04 | 6,840.00 | 6,970.00 | 6,830.00 | 6,960.00 | 6,361.28 | 141,296 |
| 2023-09-01 | 6,770.00 | 6,930.00 | 6,740.00 | 6,790.00 | 6,205.90 | 136,682 |
| 2023-08-31 | 6,900.00 | 6,910.00 | 6,760.00 | 6,770.00 | 6,187.62 | 126,370 |
| 2023-08-30 | 6,910.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,288.16 | 99,956 |
| 2023-08-29 | 6,800.00 | 6,910.00 | 6,720.00 | 6,850.00 | 6,260.74 | 124,035 |
| 2023-08-28 | 6,630.00 | 6,860.00 | 6,600.00 | 6,820.00 | 6,233.32 | 180,725 |
| 2023-08-25 | 6,600.00 | 6,660.00 | 6,580.00 | 6,600.00 | 6,032.25 | 149,793 |
| 2023-08-24 | 6,680.00 | 6,720.00 | 6,530.00 | 6,680.00 | 6,105.37 | 89,402 |
| 2023-08-23 | 6,800.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,077.95 | 192,033 |
| 2023-08-22 | 6,810.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,187.62 | 148,173 |
| 2023-08-21 | 6,850.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,205.90 | 138,878 |
| 2023-08-18 | 6,830.00 | 6,940.00 | 6,730.00 | 6,800.00 | 6,215.04 | 175,398 |
| 2023-08-17 | 6,850.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,306.44 | 234,883 |
| 2023-08-16 | 6,900.00 | 7,010.00 | 6,740.00 | 7,000.00 | 6,397.84 | 460,829 |
| 2023-08-14 | 7,330.00 | 7,330.00 | 6,940.00 | 6,960.00 | 6,361.28 | 562,699 |
| 2023-08-11 | 7,290.00 | 7,700.00 | 7,240.00 | 7,330.00 | 6,699.45 | 708,286 |
| 2023-08-10 | 7,420.00 | 7,430.00 | 7,270.00 | 7,320.00 | 6,690.31 | 150,323 |
| 2023-08-09 | 7,480.00 | 7,490.00 | 7,330.00 | 7,420.00 | 6,781.71 | 161,390 |
| 2023-08-08 | 7,350.00 | 7,480.00 | 7,280.00 | 7,480.00 | 6,836.55 | 242,154 |
| 2023-08-07 | 7,260.00 | 7,470.00 | 7,210.00 | 7,350.00 | 6,717.73 | 350,917 |
| 2023-08-04 | 7,350.00 | 7,370.00 | 7,200.00 | 7,250.00 | 6,626.33 | 198,140 |
| 2023-08-03 | 7,520.00 | 7,530.00 | 7,180.00 | 7,330.00 | 6,699.45 | 360,077 |
| 2023-08-02 | 7,800.00 | 7,920.00 | 7,420.00 | 7,480.00 | 6,836.55 | 421,778 |
| 2023-08-01 | 7,770.00 | 7,770.00 | 7,510.00 | 7,630.00 | 6,973.64 | 234,467 |
| 2023-07-31 | 7,700.00 | 7,880.00 | 7,650.00 | 7,720.00 | 7,055.90 | 384,168 |
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.