Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,170.00 | 7,310.00 | 7,130.00 | 7,160.00 | 6,544.08 | 212,880 |
| 2023-05-02 | 7,120.00 | 7,350.00 | 7,070.00 | 7,310.00 | 6,681.17 | 338,870 |
| 2023-04-28 | 7,520.00 | 7,520.00 | 7,070.00 | 7,200.00 | 6,580.63 | 870,048 |
| 2023-04-27 | 6,940.00 | 7,480.00 | 6,860.00 | 7,480.00 | 6,836.55 | 1,607,522 |
| 2023-04-26 | 6,830.00 | 6,970.00 | 6,600.00 | 6,740.00 | 6,160.21 | 275,091 |
| 2023-04-25 | 6,690.00 | 6,910.00 | 6,650.00 | 6,770.00 | 6,187.62 | 289,523 |
| 2023-04-24 | 6,940.00 | 7,000.00 | 6,630.00 | 6,710.00 | 6,132.79 | 313,864 |
| 2023-04-21 | 6,990.00 | 7,140.00 | 6,860.00 | 6,970.00 | 6,370.42 | 359,312 |
| 2023-04-20 | 7,540.00 | 7,540.00 | 7,030.00 | 7,040.00 | 6,434.40 | 801,377 |
| 2023-04-19 | 7,120.00 | 7,440.00 | 7,080.00 | 7,300.00 | 6,672.03 | 694,651 |
| 2023-04-18 | 7,120.00 | 7,120.00 | 6,960.00 | 7,020.00 | 6,416.12 | 268,741 |
| 2023-04-17 | 6,940.00 | 7,250.00 | 6,860.00 | 7,050.00 | 6,443.54 | 673,164 |
| 2023-04-14 | 6,880.00 | 7,010.00 | 6,730.00 | 6,840.00 | 6,251.60 | 463,691 |
| 2023-04-13 | 7,120.00 | 7,160.00 | 6,840.00 | 6,850.00 | 6,260.74 | 684,867 |
| 2023-04-12 | 6,300.00 | 7,130.00 | 6,300.00 | 7,080.00 | 6,470.96 | 1,803,780 |
| 2023-04-11 | 6,240.00 | 6,310.00 | 6,070.00 | 6,270.00 | 5,730.64 | 241,725 |
| 2023-04-10 | 6,250.00 | 6,270.00 | 6,160.00 | 6,230.00 | 5,694.08 | 230,929 |
| 2023-04-07 | 6,440.00 | 6,480.00 | 6,230.00 | 6,280.00 | 5,739.78 | 377,147 |
| 2023-04-06 | 6,540.00 | 6,540.00 | 6,340.00 | 6,430.00 | 5,876.87 | 394,676 |
| 2023-04-05 | 6,680.00 | 6,680.00 | 6,500.00 | 6,550.00 | 5,986.55 | 397,865 |
| 2023-04-04 | 6,720.00 | 6,800.00 | 6,590.00 | 6,760.00 | 6,178.48 | 376,344 |
| 2023-04-03 | 6,600.00 | 6,720.00 | 6,570.00 | 6,660.00 | 6,087.09 | 224,913 |
| 2023-03-31 | 6,690.00 | 6,710.00 | 6,530.00 | 6,570.00 | 6,004.83 | 231,911 |
| 2023-03-30 | 6,640.00 | 6,710.00 | 6,520.00 | 6,680.00 | 6,105.37 | 374,409 |
| 2023-03-29 | 6,560.00 | 6,730.00 | 6,430.00 | 6,550.00 | 5,986.55 | 253,024 |
| 2023-03-28 | 6,370.00 | 6,620.00 | 6,370.00 | 6,550.00 | 5,986.55 | 254,687 |
| 2023-03-27 | 6,570.00 | 6,570.00 | 6,270.00 | 6,370.00 | 5,822.03 | 310,715 |
| 2023-03-24 | 6,460.00 | 6,550.00 | 6,370.00 | 6,540.00 | 5,977.41 | 179,917 |
| 2023-03-23 | 6,570.00 | 6,580.00 | 6,370.00 | 6,460.00 | 5,904.29 | 366,417 |
| 2023-03-22 | 6,570.00 | 6,650.00 | 6,540.00 | 6,610.00 | 6,041.39 | 207,007 |
| 2023-03-21 | 6,670.00 | 6,690.00 | 6,500.00 | 6,540.00 | 5,977.41 | 169,239 |
| 2023-03-20 | 6,660.00 | 6,800.00 | 6,520.00 | 6,610.00 | 6,041.39 | 319,339 |
| 2023-03-17 | 6,660.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,004.83 | 184,018 |
| 2023-03-16 | 6,500.00 | 6,590.00 | 6,360.00 | 6,550.00 | 5,986.55 | 233,377 |
| 2023-03-15 | 6,470.00 | 6,710.00 | 6,460.00 | 6,620.00 | 6,050.53 | 357,712 |
| 2023-03-14 | 6,640.00 | 6,640.00 | 6,340.00 | 6,360.00 | 5,812.89 | 289,179 |
| 2023-03-13 | 6,800.00 | 6,850.00 | 6,460.00 | 6,650.00 | 6,077.95 | 593,439 |
| 2023-03-10 | 6,930.00 | 7,100.00 | 6,770.00 | 6,920.00 | 6,324.72 | 298,263 |
| 2023-03-09 | 7,050.00 | 7,130.00 | 6,960.00 | 7,050.00 | 6,443.54 | 246,495 |
| 2023-03-08 | 7,010.00 | 7,050.00 | 6,950.00 | 7,010.00 | 6,406.98 | 305,291 |
| 2023-03-07 | 7,230.00 | 7,250.00 | 7,070.00 | 7,080.00 | 6,470.96 | 485,286 |
| 2023-03-06 | 7,660.00 | 7,660.00 | 7,150.00 | 7,230.00 | 6,608.05 | 894,142 |
| 2023-03-03 | 7,700.00 | 7,700.00 | 7,520.00 | 7,670.00 | 7,010.20 | 238,102 |
| 2023-03-02 | 7,410.00 | 7,720.00 | 7,370.00 | 7,650.00 | 6,991.92 | 562,490 |
| 2023-02-28 | 7,410.00 | 7,440.00 | 7,220.00 | 7,320.00 | 6,690.31 | 338,146 |
| 2023-02-27 | 7,430.00 | 7,440.00 | 7,250.00 | 7,370.00 | 6,736.01 | 396,982 |
| 2023-02-24 | 7,680.00 | 7,710.00 | 7,360.00 | 7,500.00 | 6,854.83 | 405,487 |
| 2023-02-23 | 7,860.00 | 7,920.00 | 7,510.00 | 7,680.00 | 7,019.34 | 643,299 |
| 2023-02-22 | 7,850.00 | 8,000.00 | 7,730.00 | 7,870.00 | 7,193.00 | 511,026 |
| 2023-02-21 | 8,130.00 | 8,340.00 | 7,930.00 | 8,070.00 | 7,375.79 | 903,840 |
| 2023-02-20 | 7,930.00 | 8,200.00 | 7,800.00 | 8,010.00 | 7,320.96 | 1,328,695 |
| 2023-02-17 | 7,250.00 | 7,750.00 | 7,250.00 | 7,640.00 | 6,982.78 | 1,022,742 |
| 2023-02-16 | 7,270.00 | 7,440.00 | 7,250.00 | 7,420.00 | 6,781.71 | 380,309 |
| 2023-02-15 | 7,460.00 | 7,510.00 | 7,170.00 | 7,210.00 | 6,589.77 | 551,160 |
| 2023-02-14 | 7,310.00 | 7,470.00 | 7,260.00 | 7,400.00 | 6,763.43 | 853,489 |
| 2023-02-13 | 6,880.00 | 7,230.00 | 6,870.00 | 7,170.00 | 6,553.22 | 536,887 |
| 2023-02-10 | 7,030.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,306.44 | 305,771 |
| 2023-02-09 | 6,930.00 | 7,170.00 | 6,910.00 | 7,040.00 | 6,434.40 | 747,715 |
| 2023-02-08 | 6,850.00 | 6,910.00 | 6,800.00 | 6,890.00 | 6,297.30 | 280,288 |
| 2023-02-07 | 7,050.00 | 7,050.00 | 6,690.00 | 6,840.00 | 6,251.60 | 684,544 |
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.