Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,410.00 | 5,580.00 | 5,360.00 | 5,420.00 | 4,833.37 | 189,142 |
| 2022-08-09 | 5,450.00 | 5,480.00 | 5,350.00 | 5,410.00 | 4,824.45 | 98,929 |
| 2022-08-08 | 5,410.00 | 5,440.00 | 5,290.00 | 5,410.00 | 4,824.45 | 120,852 |
| 2022-08-05 | 5,400.00 | 5,450.00 | 5,350.00 | 5,410.00 | 4,824.45 | 79,040 |
| 2022-08-04 | 5,400.00 | 5,430.00 | 5,350.00 | 5,400.00 | 4,815.54 | 107,207 |
| 2022-08-03 | 5,350.00 | 5,410.00 | 5,310.00 | 5,380.00 | 4,797.70 | 119,539 |
| 2022-08-02 | 5,410.00 | 5,440.00 | 5,210.00 | 5,350.00 | 4,770.95 | 206,544 |
| 2022-08-01 | 5,320.00 | 5,500.00 | 5,310.00 | 5,400.00 | 4,815.54 | 283,808 |
| 2022-07-29 | 5,040.00 | 5,480.00 | 5,040.00 | 5,320.00 | 4,744.20 | 707,851 |
| 2022-07-28 | 4,980.00 | 5,160.00 | 4,965.00 | 5,010.00 | 4,467.75 | 134,639 |
| 2022-07-27 | 4,950.00 | 4,970.00 | 4,855.00 | 4,940.00 | 4,405.32 | 39,051 |
| 2022-07-26 | 4,900.00 | 4,980.00 | 4,880.00 | 4,930.00 | 4,396.41 | 43,669 |
| 2022-07-25 | 4,955.00 | 5,000.00 | 4,905.00 | 4,940.00 | 4,405.32 | 68,855 |
| 2022-07-22 | 4,880.00 | 5,010.00 | 4,880.00 | 4,960.00 | 4,423.16 | 112,683 |
| 2022-07-21 | 4,860.00 | 4,905.00 | 4,835.00 | 4,890.00 | 4,360.74 | 64,456 |
| 2022-07-20 | 4,870.00 | 4,970.00 | 4,825.00 | 4,860.00 | 4,333.98 | 179,626 |
| 2022-07-19 | 4,735.00 | 4,840.00 | 4,690.00 | 4,805.00 | 4,284.94 | 109,890 |
| 2022-07-18 | 4,630.00 | 4,740.00 | 4,580.00 | 4,735.00 | 4,222.51 | 162,204 |
| 2022-07-15 | 4,705.00 | 4,735.00 | 4,535.00 | 4,620.00 | 4,119.96 | 244,456 |
| 2022-07-14 | 4,790.00 | 4,795.00 | 4,640.00 | 4,715.00 | 4,204.68 | 163,972 |
| 2022-07-13 | 4,830.00 | 4,900.00 | 4,725.00 | 4,790.00 | 4,271.56 | 186,841 |
| 2022-07-12 | 5,040.00 | 5,060.00 | 4,820.00 | 4,890.00 | 4,360.74 | 235,647 |
| 2022-07-11 | 5,260.00 | 5,260.00 | 5,040.00 | 5,040.00 | 4,494.50 | 223,564 |
| 2022-07-08 | 5,250.00 | 5,390.00 | 5,200.00 | 5,240.00 | 4,672.85 | 211,232 |
| 2022-07-07 | 5,220.00 | 5,310.00 | 5,070.00 | 5,210.00 | 4,646.10 | 184,001 |
| 2022-07-06 | 5,320.00 | 5,330.00 | 5,120.00 | 5,180.00 | 4,619.35 | 242,223 |
| 2022-07-05 | 5,250.00 | 5,460.00 | 5,170.00 | 5,390.00 | 4,806.62 | 377,652 |
| 2022-07-04 | 5,660.00 | 5,720.00 | 5,030.00 | 5,110.00 | 4,556.93 | 503,992 |
| 2022-07-01 | 5,530.00 | 5,740.00 | 5,470.00 | 5,620.00 | 5,011.73 | 345,223 |
| 2022-06-30 | 5,640.00 | 5,840.00 | 5,470.00 | 5,530.00 | 4,931.47 | 527,136 |
| 2022-06-29 | 5,450.00 | 5,660.00 | 5,420.00 | 5,630.00 | 5,020.64 | 340,877 |
| 2022-06-28 | 5,410.00 | 5,600.00 | 5,190.00 | 5,530.00 | 4,931.47 | 361,904 |
| 2022-06-27 | 5,180.00 | 5,370.00 | 5,140.00 | 5,370.00 | 4,788.78 | 246,463 |
| 2022-06-24 | 4,895.00 | 5,180.00 | 4,895.00 | 5,150.00 | 4,592.60 | 253,787 |
| 2022-06-23 | 5,170.00 | 5,320.00 | 4,875.00 | 4,895.00 | 4,365.20 | 533,441 |
| 2022-06-22 | 5,470.00 | 5,600.00 | 5,210.00 | 5,250.00 | 4,681.77 | 468,689 |
| 2022-06-21 | 5,150.00 | 5,550.00 | 5,130.00 | 5,450.00 | 4,860.13 | 680,471 |
| 2022-06-20 | 5,400.00 | 5,440.00 | 5,060.00 | 5,120.00 | 4,565.84 | 363,576 |
| 2022-06-17 | 5,100.00 | 5,520.00 | 5,030.00 | 5,400.00 | 4,815.54 | 666,954 |
| 2022-06-16 | 5,350.00 | 5,450.00 | 5,220.00 | 5,270.00 | 4,699.61 | 255,590 |
| 2022-06-15 | 5,430.00 | 5,470.00 | 5,220.00 | 5,270.00 | 4,699.61 | 431,533 |
| 2022-06-14 | 5,240.00 | 5,640.00 | 5,230.00 | 5,430.00 | 4,842.29 | 801,073 |
| 2022-06-13 | 5,490.00 | 5,630.00 | 5,350.00 | 5,400.00 | 4,815.54 | 814,004 |
| 2022-06-10 | 5,750.00 | 5,890.00 | 5,580.00 | 5,720.00 | 5,100.90 | 386,896 |
| 2022-06-09 | 5,920.00 | 5,990.00 | 5,710.00 | 5,800.00 | 5,172.24 | 673,818 |
| 2022-06-08 | 6,210.00 | 6,230.00 | 5,950.00 | 6,020.00 | 5,368.43 | 560,895 |
| 2022-06-07 | 6,450.00 | 6,500.00 | 6,110.00 | 6,110.00 | 5,448.69 | 1,134,337 |
| 2022-06-03 | 6,310.00 | 6,540.00 | 6,170.00 | 6,540.00 | 5,832.15 | 2,823,572 |
| 2022-06-02 | 6,290.00 | 6,360.00 | 6,140.00 | 6,190.00 | 5,520.03 | 872,226 |
| 2022-05-31 | 6,150.00 | 6,340.00 | 6,060.00 | 6,340.00 | 5,653.80 | 1,208,214 |
| 2022-05-30 | 6,080.00 | 6,230.00 | 6,030.00 | 6,170.00 | 5,502.20 | 615,096 |
| 2022-05-27 | 6,000.00 | 6,130.00 | 5,920.00 | 6,080.00 | 5,421.94 | 386,331 |
| 2022-05-26 | 6,090.00 | 6,160.00 | 5,910.00 | 5,940.00 | 5,297.09 | 445,669 |
| 2022-05-25 | 6,030.00 | 6,150.00 | 5,910.00 | 6,090.00 | 5,430.86 | 618,851 |
| 2022-05-24 | 6,230.00 | 6,360.00 | 5,940.00 | 5,990.00 | 5,341.68 | 1,224,203 |
| 2022-05-23 | 6,240.00 | 6,340.00 | 6,020.00 | 6,310.00 | 5,627.04 | 1,248,041 |
| 2022-05-20 | 6,500.00 | 6,600.00 | 6,200.00 | 6,350.00 | 5,662.72 | 1,815,645 |
| 2022-05-19 | 6,430.00 | 6,720.00 | 6,340.00 | 6,520.00 | 5,814.32 | 2,271,100 |
| 2022-05-18 | 6,460.00 | 6,740.00 | 6,380.00 | 6,650.00 | 5,930.25 | 4,095,307 |
| 2022-05-17 | 5,700.00 | 6,970.00 | 5,700.00 | 6,520.00 | 5,814.32 | 22,946,631 |
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.