Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,770.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | 11,783 |
| 2026-07-15 | 5,880.00 | 5,910.00 | 5,770.00 | 5,790.00 | 5,790.00 | 28,406 |
| 2026-07-14 | 5,880.00 | 5,900.00 | 5,730.00 | 5,890.00 | 5,890.00 | 40,015 |
| 2026-07-13 | 5,970.00 | 6,050.00 | 5,700.00 | 5,880.00 | 5,880.00 | 52,988 |
| 2026-07-10 | 5,690.00 | 6,070.00 | 5,690.00 | 5,970.00 | 5,970.00 | 44,680 |
| 2026-07-09 | 5,930.00 | 6,000.00 | 5,690.00 | 5,690.00 | 5,690.00 | 45,862 |
| 2026-07-08 | 6,080.00 | 6,090.00 | 5,860.00 | 5,950.00 | 5,950.00 | 48,715 |
| 2026-07-07 | 6,160.00 | 6,290.00 | 5,890.00 | 6,080.00 | 6,080.00 | 100,470 |
| 2026-07-06 | 6,000.00 | 6,360.00 | 5,980.00 | 6,140.00 | 6,140.00 | 74,665 |
| 2026-07-03 | 5,910.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 27,529 |
| 2026-07-02 | 5,850.00 | 6,150.00 | 5,790.00 | 5,940.00 | 5,940.00 | 51,181 |
| 2026-07-01 | 5,630.00 | 5,890.00 | 5,590.00 | 5,850.00 | 5,850.00 | 26,004 |
| 2026-06-30 | 5,840.00 | 5,900.00 | 5,580.00 | 5,620.00 | 5,620.00 | 34,173 |
| 2026-06-29 | 5,390.00 | 5,790.00 | 5,390.00 | 5,790.00 | 5,790.00 | 23,450 |
| 2026-06-26 | 5,720.00 | 5,720.00 | 5,370.00 | 5,420.00 | 5,420.00 | 80,223 |
| 2026-06-25 | 5,890.00 | 5,900.00 | 5,580.00 | 5,630.00 | 5,630.00 | 94,803 |
| 2026-06-24 | 5,650.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,790.00 | 99,346 |
| 2026-06-23 | 5,990.00 | 5,990.00 | 5,680.00 | 5,680.00 | 5,680.00 | 62,239 |
| 2026-06-22 | 5,870.00 | 6,020.00 | 5,760.00 | 6,000.00 | 6,000.00 | 61,125 |
| 2026-06-19 | 6,080.00 | 6,150.00 | 5,820.00 | 5,870.00 | 5,870.00 | 46,624 |
| 2026-06-18 | 6,210.00 | 6,390.00 | 6,080.00 | 6,080.00 | 6,080.00 | 64,126 |
| 2026-06-17 | 6,300.00 | 6,390.00 | 6,230.00 | 6,320.00 | 6,320.00 | 49,427 |
| 2026-06-16 | 6,250.00 | 6,350.00 | 6,130.00 | 6,250.00 | 6,250.00 | 54,487 |
| 2026-06-15 | 6,410.00 | 6,550.00 | 6,160.00 | 6,250.00 | 6,250.00 | 69,212 |
| 2026-06-12 | 6,160.00 | 6,320.00 | 6,150.00 | 6,150.00 | 6,150.00 | 31,545 |
| 2026-06-11 | 6,060.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 19,355 |
| 2026-06-10 | 6,060.00 | 6,140.00 | 5,890.00 | 6,050.00 | 6,050.00 | 94,635 |
| 2026-06-09 | 5,890.00 | 6,220.00 | 5,700.00 | 6,060.00 | 6,060.00 | 48,449 |
| 2026-06-08 | 6,030.00 | 6,030.00 | 5,730.00 | 5,810.00 | 5,810.00 | 145,788 |
| 2026-06-05 | 5,990.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,100.00 | 48,465 |
| 2026-06-04 | 5,920.00 | 6,070.00 | 5,810.00 | 6,010.00 | 6,010.00 | 56,507 |
| 2026-06-02 | 5,950.00 | 5,950.00 | 5,710.00 | 5,920.00 | 5,920.00 | 46,613 |
| 2026-06-01 | 6,200.00 | 6,210.00 | 5,890.00 | 5,940.00 | 5,940.00 | 124,668 |
| 2026-05-29 | 6,220.00 | 6,280.00 | 6,040.00 | 6,130.00 | 6,130.00 | 66,805 |
| 2026-05-28 | 6,380.00 | 6,450.00 | 6,100.00 | 6,220.00 | 6,220.00 | 90,729 |
| 2026-05-27 | 6,440.00 | 6,440.00 | 6,240.00 | 6,360.00 | 6,360.00 | 108,259 |
| 2026-05-26 | 6,640.00 | 6,690.00 | 6,370.00 | 6,380.00 | 6,380.00 | 79,686 |
| 2026-05-22 | 6,530.00 | 6,630.00 | 6,510.00 | 6,610.00 | 6,610.00 | 25,338 |
| 2026-05-21 | 6,430.00 | 6,570.00 | 6,430.00 | 6,440.00 | 6,440.00 | 35,667 |
| 2026-05-20 | 6,660.00 | 6,660.00 | 6,350.00 | 6,420.00 | 6,420.00 | 64,252 |
| 2026-05-19 | 6,690.00 | 6,760.00 | 6,480.00 | 6,540.00 | 6,540.00 | 28,328 |
| 2026-05-18 | 6,730.00 | 6,730.00 | 6,420.00 | 6,640.00 | 6,640.00 | 123,250 |
| 2026-05-15 | 7,010.00 | 7,050.00 | 6,650.00 | 6,710.00 | 6,710.00 | 88,569 |
| 2026-05-14 | 6,800.00 | 7,260.00 | 6,710.00 | 6,960.00 | 6,960.00 | 83,790 |
| 2026-05-13 | 6,840.00 | 6,840.00 | 6,680.00 | 6,750.00 | 6,750.00 | 101,697 |
| 2026-05-12 | 7,010.00 | 7,080.00 | 6,780.00 | 6,840.00 | 6,840.00 | 124,278 |
| 2026-05-11 | 7,270.00 | 7,270.00 | 6,830.00 | 7,040.00 | 7,040.00 | 227,425 |
| 2026-05-08 | 7,320.00 | 7,330.00 | 7,130.00 | 7,190.00 | 7,190.00 | 107,042 |
| 2026-05-07 | 7,210.00 | 7,490.00 | 7,140.00 | 7,320.00 | 7,320.00 | 232,157 |
| 2026-05-06 | 7,340.00 | 7,360.00 | 7,100.00 | 7,160.00 | 7,160.00 | 173,161 |
| 2026-05-04 | 7,200.00 | 7,330.00 | 7,170.00 | 7,300.00 | 7,300.00 | 196,202 |
| 2026-04-30 | 7,020.00 | 7,200.00 | 6,960.00 | 7,090.00 | 7,090.00 | 197,129 |
| 2026-04-29 | 6,930.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 73,099 |
| 2026-04-28 | 7,010.00 | 7,050.00 | 6,910.00 | 6,920.00 | 6,920.00 | 105,265 |
| 2026-04-27 | 7,060.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | 79,428 |
| 2026-04-24 | 6,930.00 | 7,070.00 | 6,930.00 | 7,010.00 | 7,010.00 | 97,684 |
| 2026-04-23 | 6,970.00 | 6,980.00 | 6,790.00 | 6,930.00 | 6,930.00 | 95,949 |
| 2026-04-22 | 6,980.00 | 6,980.00 | 6,790.00 | 6,920.00 | 6,920.00 | 111,519 |
| 2026-04-21 | 6,980.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 127,445 |
| 2026-04-20 | 7,030.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,980.00 | 83,941 |
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.