Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,700.00 | 7,880.00 | 7,650.00 | 7,720.00 | 7,055.90 | 384,168 |
| 2023-07-28 | 7,300.00 | 7,550.00 | 7,300.00 | 7,520.00 | 6,873.11 | 216,794 |
| 2023-07-27 | 7,570.00 | 7,640.00 | 7,290.00 | 7,300.00 | 6,672.03 | 344,509 |
| 2023-07-26 | 7,990.00 | 7,990.00 | 7,270.00 | 7,400.00 | 6,763.43 | 660,160 |
| 2023-07-25 | 7,660.00 | 8,140.00 | 7,650.00 | 7,930.00 | 7,247.84 | 797,662 |
| 2023-07-24 | 7,700.00 | 7,730.00 | 7,430.00 | 7,690.00 | 7,028.48 | 303,063 |
| 2023-07-21 | 7,750.00 | 7,820.00 | 7,600.00 | 7,700.00 | 7,037.62 | 283,839 |
| 2023-07-20 | 7,820.00 | 7,910.00 | 7,720.00 | 7,800.00 | 7,129.02 | 242,658 |
| 2023-07-19 | 7,900.00 | 8,130.00 | 7,720.00 | 7,870.00 | 7,193.00 | 462,964 |
| 2023-07-18 | 8,180.00 | 8,180.00 | 7,830.00 | 7,840.00 | 7,165.58 | 538,759 |
| 2023-07-17 | 8,360.00 | 8,460.00 | 7,950.00 | 8,180.00 | 7,476.33 | 716,522 |
| 2023-07-14 | 8,290.00 | 8,290.00 | 8,000.00 | 8,210.00 | 7,503.75 | 564,050 |
| 2023-07-13 | 8,680.00 | 8,710.00 | 8,170.00 | 8,210.00 | 7,503.75 | 1,157,684 |
| 2023-07-12 | 7,980.00 | 8,900.00 | 7,920.00 | 8,500.00 | 7,768.80 | 3,135,486 |
| 2023-07-11 | 7,920.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,266.12 | 387,536 |
| 2023-07-10 | 7,820.00 | 8,050.00 | 7,810.00 | 7,820.00 | 7,147.30 | 473,740 |
| 2023-07-07 | 7,560.00 | 7,820.00 | 7,560.00 | 7,810.00 | 7,138.16 | 287,015 |
| 2023-07-06 | 7,780.00 | 7,900.00 | 7,510.00 | 7,670.00 | 7,010.20 | 363,803 |
| 2023-07-05 | 8,070.00 | 8,200.00 | 7,820.00 | 7,860.00 | 7,183.86 | 455,124 |
| 2023-07-04 | 8,020.00 | 8,100.00 | 7,750.00 | 8,080.00 | 7,384.93 | 569,777 |
| 2023-07-03 | 7,720.00 | 8,060.00 | 7,550.00 | 8,040.00 | 7,348.38 | 937,260 |
| 2023-06-30 | 7,300.00 | 7,770.00 | 7,270.00 | 7,630.00 | 6,973.64 | 744,215 |
| 2023-06-29 | 7,530.00 | 7,590.00 | 7,240.00 | 7,270.00 | 6,644.61 | 330,858 |
| 2023-06-28 | 7,400.00 | 7,630.00 | 7,330.00 | 7,530.00 | 6,882.25 | 557,636 |
| 2023-06-27 | 7,270.00 | 7,420.00 | 7,170.00 | 7,370.00 | 6,736.01 | 182,710 |
| 2023-06-26 | 7,360.00 | 7,540.00 | 7,200.00 | 7,260.00 | 6,635.47 | 464,829 |
| 2023-06-23 | 7,300.00 | 7,320.00 | 7,170.00 | 7,220.00 | 6,598.91 | 214,121 |
| 2023-06-22 | 7,440.00 | 7,480.00 | 7,220.00 | 7,320.00 | 6,690.31 | 353,625 |
| 2023-06-21 | 7,520.00 | 7,590.00 | 7,380.00 | 7,440.00 | 6,799.99 | 332,471 |
| 2023-06-20 | 7,880.00 | 8,010.00 | 7,480.00 | 7,530.00 | 6,882.25 | 1,078,038 |
| 2023-06-19 | 7,640.00 | 7,960.00 | 7,450.00 | 7,820.00 | 7,147.30 | 1,011,736 |
| 2023-06-16 | 7,190.00 | 7,580.00 | 7,170.00 | 7,580.00 | 6,927.95 | 1,257,947 |
| 2023-06-15 | 7,200.00 | 7,200.00 | 7,040.00 | 7,120.00 | 6,507.52 | 283,829 |
| 2023-06-14 | 7,200.00 | 7,430.00 | 7,120.00 | 7,180.00 | 6,562.36 | 623,322 |
| 2023-06-13 | 7,210.00 | 7,320.00 | 7,100.00 | 7,140.00 | 6,525.80 | 327,251 |
| 2023-06-12 | 7,260.00 | 7,260.00 | 7,100.00 | 7,130.00 | 6,516.66 | 245,341 |
| 2023-06-09 | 7,200.00 | 7,280.00 | 7,100.00 | 7,200.00 | 6,580.63 | 327,835 |
| 2023-06-08 | 7,140.00 | 7,340.00 | 7,100.00 | 7,130.00 | 6,516.66 | 485,498 |
| 2023-06-07 | 7,230.00 | 7,280.00 | 7,050.00 | 7,070.00 | 6,461.82 | 269,809 |
| 2023-06-05 | 7,010.00 | 7,280.00 | 6,980.00 | 7,210.00 | 6,589.77 | 907,857 |
| 2023-06-02 | 6,680.00 | 6,860.00 | 6,650.00 | 6,820.00 | 6,233.32 | 238,149 |
| 2023-06-01 | 6,830.00 | 6,860.00 | 6,560.00 | 6,630.00 | 6,059.67 | 513,156 |
| 2023-05-31 | 6,910.00 | 7,040.00 | 6,790.00 | 6,830.00 | 6,242.46 | 286,863 |
| 2023-05-30 | 6,870.00 | 6,960.00 | 6,860.00 | 6,900.00 | 6,306.44 | 219,259 |
| 2023-05-26 | 6,990.00 | 7,000.00 | 6,720.00 | 6,780.00 | 6,196.76 | 354,918 |
| 2023-05-25 | 7,050.00 | 7,070.00 | 6,920.00 | 6,930.00 | 6,333.86 | 223,749 |
| 2023-05-24 | 7,120.00 | 7,180.00 | 7,030.00 | 7,060.00 | 6,452.68 | 207,946 |
| 2023-05-23 | 7,310.00 | 7,310.00 | 7,090.00 | 7,120.00 | 6,507.52 | 332,573 |
| 2023-05-22 | 7,060.00 | 7,360.00 | 7,040.00 | 7,240.00 | 6,617.19 | 567,378 |
| 2023-05-19 | 7,100.00 | 7,210.00 | 6,940.00 | 7,040.00 | 6,434.40 | 582,182 |
| 2023-05-18 | 7,060.00 | 7,060.00 | 6,910.00 | 6,940.00 | 6,343.00 | 262,654 |
| 2023-05-17 | 7,240.00 | 7,260.00 | 6,880.00 | 6,940.00 | 6,343.00 | 614,622 |
| 2023-05-16 | 7,240.00 | 7,460.00 | 7,160.00 | 7,200.00 | 6,580.63 | 476,451 |
| 2023-05-15 | 7,140.00 | 7,390.00 | 7,030.00 | 7,240.00 | 6,617.19 | 397,319 |
| 2023-05-12 | 7,400.00 | 7,430.00 | 7,110.00 | 7,110.00 | 6,498.38 | 368,080 |
| 2023-05-11 | 7,360.00 | 7,510.00 | 7,250.00 | 7,390.00 | 6,754.29 | 383,254 |
| 2023-05-10 | 7,400.00 | 7,400.00 | 7,200.00 | 7,250.00 | 6,626.33 | 192,051 |
| 2023-05-09 | 7,300.00 | 7,440.00 | 7,150.00 | 7,350.00 | 6,717.73 | 256,678 |
| 2023-05-08 | 7,490.00 | 7,530.00 | 7,290.00 | 7,380.00 | 6,745.15 | 398,138 |
| 2023-05-04 | 7,100.00 | 7,690.00 | 7,070.00 | 7,430.00 | 6,790.85 | 967,234 |
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.