Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,900.00 | 7,110.00 | 6,870.00 | 6,980.00 | 6,379.56 | 377,489 |
| 2023-02-03 | 6,950.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,352.14 | 517,605 |
| 2023-02-02 | 7,000.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,370.42 | 318,863 |
| 2023-02-01 | 7,370.00 | 7,380.00 | 6,910.00 | 6,970.00 | 6,370.42 | 1,132,335 |
| 2023-01-31 | 7,430.00 | 7,510.00 | 7,340.00 | 7,440.00 | 6,799.99 | 276,089 |
| 2023-01-30 | 7,590.00 | 7,680.00 | 7,340.00 | 7,440.00 | 6,799.99 | 590,516 |
| 2023-01-27 | 7,180.00 | 7,580.00 | 7,150.00 | 7,480.00 | 6,836.55 | 962,110 |
| 2023-01-26 | 7,090.00 | 7,170.00 | 6,990.00 | 7,130.00 | 6,516.66 | 882,289 |
| 2023-01-25 | 7,210.00 | 7,250.00 | 6,950.00 | 7,050.00 | 6,443.54 | 594,750 |
| 2023-01-20 | 7,280.00 | 7,330.00 | 7,110.00 | 7,160.00 | 6,544.08 | 343,384 |
| 2023-01-19 | 7,250.00 | 7,360.00 | 7,210.00 | 7,320.00 | 6,690.31 | 171,889 |
| 2023-01-18 | 7,420.00 | 7,520.00 | 7,250.00 | 7,340.00 | 6,708.59 | 191,645 |
| 2023-01-17 | 7,530.00 | 7,710.00 | 7,350.00 | 7,460.00 | 6,818.27 | 383,517 |
| 2023-01-16 | 7,790.00 | 7,850.00 | 7,440.00 | 7,510.00 | 6,863.97 | 332,958 |
| 2023-01-13 | 7,700.00 | 8,090.00 | 7,660.00 | 7,780.00 | 7,110.74 | 720,828 |
| 2023-01-12 | 7,640.00 | 7,710.00 | 7,490.00 | 7,560.00 | 6,909.67 | 241,020 |
| 2023-01-11 | 7,400.00 | 7,670.00 | 7,400.00 | 7,510.00 | 6,863.97 | 481,683 |
| 2023-01-10 | 7,330.00 | 7,420.00 | 7,140.00 | 7,220.00 | 6,598.91 | 297,133 |
| 2023-01-09 | 7,140.00 | 7,360.00 | 7,080.00 | 7,320.00 | 6,690.31 | 422,841 |
| 2023-01-06 | 7,050.00 | 7,150.00 | 6,900.00 | 7,050.00 | 6,443.54 | 647,524 |
| 2023-01-05 | 7,350.00 | 7,360.00 | 6,910.00 | 7,080.00 | 6,470.96 | 666,594 |
| 2023-01-04 | 7,400.00 | 7,490.00 | 7,160.00 | 7,320.00 | 6,690.31 | 527,559 |
| 2023-01-03 | 7,420.00 | 7,520.00 | 7,240.00 | 7,490.00 | 6,845.69 | 439,208 |
| 2023-01-02 | 8,150.00 | 8,150.00 | 7,370.00 | 7,490.00 | 6,845.69 | 567,225 |
| 2022-12-29 | 8,430.00 | 8,500.00 | 7,960.00 | 8,090.00 | 7,394.07 | 477,362 |
| 2022-12-28 | 8,080.00 | 8,540.00 | 8,030.00 | 8,470.00 | 7,741.39 | 521,536 |
| 2022-12-27 | 8,000.00 | 8,230.00 | 7,960.00 | 8,230.00 | 7,339.24 | 200,691 |
| 2022-12-26 | 8,020.00 | 8,070.00 | 7,870.00 | 7,970.00 | 7,107.38 | 325,506 |
| 2022-12-23 | 8,100.00 | 8,230.00 | 7,960.00 | 8,070.00 | 7,196.55 | 167,957 |
| 2022-12-22 | 8,250.00 | 8,420.00 | 8,100.00 | 8,220.00 | 7,330.32 | 390,384 |
| 2022-12-21 | 7,970.00 | 8,350.00 | 7,950.00 | 8,250.00 | 7,357.07 | 566,165 |
| 2022-12-20 | 8,080.00 | 8,230.00 | 7,820.00 | 7,930.00 | 7,071.71 | 666,297 |
| 2022-12-19 | 8,450.00 | 8,550.00 | 8,110.00 | 8,170.00 | 7,285.73 | 654,735 |
| 2022-12-16 | 8,710.00 | 8,930.00 | 8,320.00 | 8,470.00 | 7,553.26 | 794,561 |
| 2022-12-15 | 8,540.00 | 8,960.00 | 8,450.00 | 8,810.00 | 7,856.46 | 716,853 |
| 2022-12-14 | 8,700.00 | 8,730.00 | 8,440.00 | 8,550.00 | 7,624.60 | 474,026 |
| 2022-12-13 | 8,630.00 | 8,970.00 | 8,620.00 | 8,700.00 | 7,758.37 | 883,088 |
| 2022-12-12 | 8,270.00 | 8,540.00 | 8,050.00 | 8,500.00 | 7,580.01 | 610,694 |
| 2022-12-09 | 8,690.00 | 8,690.00 | 8,150.00 | 8,340.00 | 7,437.33 | 774,008 |
| 2022-12-08 | 8,530.00 | 8,780.00 | 8,350.00 | 8,610.00 | 7,678.11 | 429,200 |
| 2022-12-07 | 8,450.00 | 8,620.00 | 8,250.00 | 8,540.00 | 7,615.68 | 643,982 |
| 2022-12-06 | 8,520.00 | 8,730.00 | 8,460.00 | 8,550.00 | 7,624.60 | 494,224 |
| 2022-12-05 | 8,820.00 | 8,860.00 | 8,450.00 | 8,600.00 | 7,669.19 | 772,279 |
| 2022-12-02 | 8,860.00 | 8,920.00 | 8,610.00 | 8,820.00 | 7,865.38 | 670,886 |
| 2022-12-01 | 9,090.00 | 9,250.00 | 8,680.00 | 8,770.00 | 7,820.79 | 871,790 |
| 2022-11-30 | 8,950.00 | 9,420.00 | 8,860.00 | 9,000.00 | 8,025.90 | 1,322,510 |
| 2022-11-29 | 8,780.00 | 9,200.00 | 8,640.00 | 8,970.00 | 7,999.14 | 1,233,132 |
| 2022-11-28 | 8,930.00 | 9,180.00 | 8,800.00 | 8,820.00 | 7,865.38 | 1,449,728 |
| 2022-11-25 | 8,180.00 | 9,790.00 | 8,010.00 | 9,000.00 | 8,025.90 | 6,922,153 |
| 2022-11-24 | 8,370.00 | 8,390.00 | 8,000.00 | 8,160.00 | 7,276.81 | 1,232,663 |
| 2022-11-23 | 8,250.00 | 8,370.00 | 8,060.00 | 8,220.00 | 7,330.32 | 1,424,461 |
| 2022-11-22 | 7,500.00 | 8,640.00 | 7,500.00 | 8,370.00 | 7,464.08 | 7,242,204 |
| 2022-11-21 | 7,230.00 | 7,760.00 | 7,120.00 | 7,350.00 | 6,554.48 | 1,929,033 |
| 2022-11-18 | 6,900.00 | 7,300.00 | 6,730.00 | 7,160.00 | 6,385.05 | 1,570,319 |
| 2022-11-17 | 6,770.00 | 6,900.00 | 6,660.00 | 6,880.00 | 6,135.35 | 476,429 |
| 2022-11-16 | 6,770.00 | 6,830.00 | 6,580.00 | 6,770.00 | 6,037.26 | 640,095 |
| 2022-11-15 | 6,540.00 | 7,000.00 | 6,510.00 | 6,770.00 | 6,037.26 | 2,152,507 |
| 2022-11-14 | 6,630.00 | 6,640.00 | 6,320.00 | 6,430.00 | 5,734.06 | 841,214 |
| 2022-11-11 | 6,840.00 | 7,290.00 | 6,380.00 | 6,520.00 | 5,814.32 | 3,168,041 |
| 2022-11-10 | 6,530.00 | 6,730.00 | 6,400.00 | 6,510.00 | 5,805.40 | 455,975 |
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.