Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,480.00 | 6,710.00 | 6,460.00 | 6,630.00 | 5,912.41 | 638,704 |
| 2022-11-08 | 6,820.00 | 6,830.00 | 6,460.00 | 6,510.00 | 5,805.40 | 809,309 |
| 2022-11-07 | 6,730.00 | 6,820.00 | 6,630.00 | 6,750.00 | 6,019.42 | 311,637 |
| 2022-11-04 | 6,800.00 | 6,840.00 | 6,630.00 | 6,730.00 | 6,001.59 | 364,939 |
| 2022-11-03 | 6,510.00 | 6,910.00 | 6,400.00 | 6,840.00 | 6,099.68 | 631,316 |
| 2022-11-02 | 6,620.00 | 6,800.00 | 6,540.00 | 6,620.00 | 5,903.49 | 496,903 |
| 2022-11-01 | 6,350.00 | 6,650.00 | 6,290.00 | 6,600.00 | 5,885.66 | 661,105 |
| 2022-10-31 | 6,400.00 | 6,430.00 | 6,270.00 | 6,370.00 | 5,680.55 | 440,471 |
| 2022-10-28 | 6,160.00 | 6,510.00 | 6,130.00 | 6,310.00 | 5,627.04 | 1,858,536 |
| 2022-10-27 | 5,830.00 | 6,120.00 | 5,770.00 | 6,100.00 | 5,439.77 | 798,388 |
| 2022-10-26 | 5,790.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,163.33 | 626,940 |
| 2022-10-25 | 5,740.00 | 5,820.00 | 5,640.00 | 5,740.00 | 5,118.74 | 244,937 |
| 2022-10-24 | 5,760.00 | 5,830.00 | 5,670.00 | 5,720.00 | 5,100.90 | 193,909 |
| 2022-10-21 | 5,810.00 | 5,900.00 | 5,590.00 | 5,730.00 | 5,109.82 | 430,385 |
| 2022-10-20 | 5,650.00 | 5,840.00 | 5,600.00 | 5,720.00 | 5,100.90 | 303,130 |
| 2022-10-19 | 5,600.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,002.81 | 336,519 |
| 2022-10-18 | 5,630.00 | 5,630.00 | 5,420.00 | 5,580.00 | 4,976.06 | 374,052 |
| 2022-10-17 | 5,450.00 | 5,620.00 | 5,440.00 | 5,560.00 | 4,958.22 | 261,532 |
| 2022-10-14 | 5,550.00 | 5,610.00 | 5,460.00 | 5,590.00 | 4,984.97 | 307,757 |
| 2022-10-13 | 5,590.00 | 5,690.00 | 5,380.00 | 5,450.00 | 4,860.13 | 698,291 |
| 2022-10-12 | 5,060.00 | 5,560.00 | 5,060.00 | 5,530.00 | 4,931.47 | 753,826 |
| 2022-10-11 | 5,160.00 | 5,160.00 | 4,920.00 | 5,080.00 | 4,530.17 | 135,878 |
| 2022-10-07 | 5,150.00 | 5,280.00 | 5,090.00 | 5,260.00 | 4,690.69 | 68,289 |
| 2022-10-06 | 5,180.00 | 5,270.00 | 5,150.00 | 5,230.00 | 4,663.94 | 47,799 |
| 2022-10-05 | 5,300.00 | 5,310.00 | 5,130.00 | 5,170.00 | 4,610.43 | 91,171 |
| 2022-10-04 | 5,030.00 | 5,240.00 | 5,030.00 | 5,200.00 | 4,637.18 | 130,143 |
| 2022-09-30 | 4,830.00 | 5,080.00 | 4,830.00 | 5,010.00 | 4,467.75 | 156,177 |
| 2022-09-29 | 5,050.00 | 5,190.00 | 4,905.00 | 4,925.00 | 4,391.95 | 173,459 |
| 2022-09-28 | 4,935.00 | 5,100.00 | 4,790.00 | 4,860.00 | 4,333.98 | 243,494 |
| 2022-09-27 | 4,950.00 | 5,110.00 | 4,910.00 | 5,010.00 | 4,467.75 | 217,427 |
| 2022-09-26 | 5,180.00 | 5,290.00 | 5,000.00 | 5,020.00 | 4,476.67 | 368,881 |
| 2022-09-23 | 5,520.00 | 5,560.00 | 5,290.00 | 5,340.00 | 4,762.03 | 420,101 |
| 2022-09-22 | 5,800.00 | 5,800.00 | 5,450.00 | 5,520.00 | 4,922.55 | 527,569 |
| 2022-09-21 | 5,800.00 | 6,100.00 | 5,710.00 | 5,900.00 | 5,261.42 | 654,416 |
| 2022-09-20 | 5,600.00 | 5,810.00 | 5,600.00 | 5,800.00 | 5,172.24 | 675,723 |
| 2022-09-19 | 5,600.00 | 5,750.00 | 5,470.00 | 5,530.00 | 4,931.47 | 319,232 |
| 2022-09-16 | 5,880.00 | 5,950.00 | 5,610.00 | 5,670.00 | 5,056.31 | 477,742 |
| 2022-09-15 | 5,960.00 | 6,130.00 | 5,830.00 | 5,880.00 | 5,243.59 | 621,821 |
| 2022-09-14 | 5,590.00 | 5,960.00 | 5,560.00 | 5,900.00 | 5,261.42 | 415,627 |
| 2022-09-13 | 5,500.00 | 5,850.00 | 5,490.00 | 5,820.00 | 5,190.08 | 473,543 |
| 2022-09-08 | 5,430.00 | 5,470.00 | 5,330.00 | 5,390.00 | 4,806.62 | 227,822 |
| 2022-09-07 | 5,620.00 | 5,660.00 | 5,330.00 | 5,390.00 | 4,806.62 | 366,068 |
| 2022-09-06 | 5,680.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,047.40 | 261,156 |
| 2022-09-05 | 5,900.00 | 5,900.00 | 5,620.00 | 5,680.00 | 5,065.23 | 540,399 |
| 2022-09-02 | 5,740.00 | 6,210.00 | 5,670.00 | 5,900.00 | 5,261.42 | 2,109,745 |
| 2022-09-01 | 5,740.00 | 5,740.00 | 5,490.00 | 5,550.00 | 4,949.30 | 282,673 |
| 2022-08-31 | 5,840.00 | 5,900.00 | 5,690.00 | 5,730.00 | 5,109.82 | 322,205 |
| 2022-08-30 | 5,760.00 | 5,870.00 | 5,690.00 | 5,800.00 | 5,172.24 | 320,577 |
| 2022-08-29 | 5,450.00 | 5,780.00 | 5,450.00 | 5,760.00 | 5,136.57 | 292,467 |
| 2022-08-26 | 5,590.00 | 5,780.00 | 5,560.00 | 5,710.00 | 5,091.98 | 372,748 |
| 2022-08-25 | 5,620.00 | 5,620.00 | 5,500.00 | 5,580.00 | 4,976.06 | 127,416 |
| 2022-08-24 | 5,410.00 | 5,570.00 | 5,410.00 | 5,560.00 | 4,958.22 | 155,297 |
| 2022-08-23 | 5,370.00 | 5,520.00 | 5,350.00 | 5,470.00 | 4,877.96 | 114,884 |
| 2022-08-22 | 5,490.00 | 5,610.00 | 5,460.00 | 5,470.00 | 4,877.96 | 161,663 |
| 2022-08-19 | 5,650.00 | 5,750.00 | 5,580.00 | 5,580.00 | 4,976.06 | 216,249 |
| 2022-08-18 | 5,510.00 | 5,680.00 | 5,400.00 | 5,570.00 | 4,967.14 | 293,419 |
| 2022-08-17 | 5,620.00 | 5,650.00 | 5,470.00 | 5,550.00 | 4,949.30 | 314,303 |
| 2022-08-16 | 5,800.00 | 6,000.00 | 5,590.00 | 5,590.00 | 4,984.97 | 634,412 |
| 2022-08-12 | 5,580.00 | 5,800.00 | 5,520.00 | 5,800.00 | 5,172.24 | 470,611 |
| 2022-08-11 | 5,540.00 | 5,540.00 | 5,440.00 | 5,520.00 | 4,922.55 | 151,790 |
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.