Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 8,100.00 | 8,100.00 | 7,760.00 | 7,770.00 | 3,464.51 | 91,524 |
| 2022-01-26 | 7,880.00 | 8,010.00 | 7,850.00 | 7,950.00 | 3,544.77 | 45,494 |
| 2022-01-25 | 8,000.00 | 8,060.00 | 7,640.00 | 7,910.00 | 3,526.94 | 129,488 |
| 2022-01-24 | 8,100.00 | 8,120.00 | 7,830.00 | 8,030.00 | 3,580.44 | 73,012 |
| 2022-01-21 | 8,200.00 | 8,260.00 | 8,110.00 | 8,200.00 | 3,656.24 | 52,418 |
| 2022-01-20 | 8,180.00 | 8,250.00 | 8,060.00 | 8,220.00 | 3,665.16 | 84,044 |
| 2022-01-19 | 8,370.00 | 8,390.00 | 8,160.00 | 8,200.00 | 3,656.24 | 37,624 |
| 2022-01-18 | 8,350.00 | 8,570.00 | 8,320.00 | 8,380.00 | 3,736.50 | 57,278 |
| 2022-01-17 | 8,450.00 | 8,500.00 | 8,270.00 | 8,380.00 | 3,736.50 | 76,916 |
| 2022-01-14 | 8,610.00 | 8,630.00 | 8,360.00 | 8,530.00 | 3,803.38 | 98,938 |
| 2022-01-13 | 8,300.00 | 8,670.00 | 8,300.00 | 8,580.00 | 3,825.68 | 181,732 |
| 2022-01-12 | 8,230.00 | 8,370.00 | 8,230.00 | 8,330.00 | 3,714.21 | 49,632 |
| 2022-01-11 | 8,350.00 | 8,400.00 | 8,230.00 | 8,300.00 | 3,700.83 | 63,140 |
| 2022-01-10 | 8,270.00 | 8,420.00 | 8,250.00 | 8,350.00 | 3,723.12 | 94,258 |
| 2022-01-07 | 8,100.00 | 8,290.00 | 8,090.00 | 8,270.00 | 3,687.45 | 79,262 |
| 2022-01-06 | 8,120.00 | 8,210.00 | 8,080.00 | 8,090.00 | 3,607.19 | 101,936 |
| 2022-01-05 | 8,140.00 | 8,380.00 | 8,120.00 | 8,210.00 | 3,660.70 | 191,088 |
| 2022-01-04 | 8,070.00 | 8,150.00 | 8,000.00 | 8,140.00 | 3,629.49 | 94,530 |
| 2022-01-03 | 7,950.00 | 8,060.00 | 7,940.00 | 8,050.00 | 3,589.36 | 75,766 |
| 2021-12-30 | 8,000.00 | 8,050.00 | 7,840.00 | 7,900.00 | 3,522.48 | 36,216 |
| 2021-12-29 | 8,000.00 | 8,080.00 | 7,890.00 | 7,990.00 | 3,562.61 | 39,752 |
| 2021-12-28 | 7,950.00 | 8,020.00 | 7,890.00 | 7,970.00 | 3,433.30 | 588,260 |
| 2021-12-27 | 7,760.00 | 7,930.00 | 7,740.00 | 7,920.00 | 3,411.76 | 78,754 |
| 2021-12-24 | 7,690.00 | 7,760.00 | 7,620.00 | 7,750.00 | 3,338.53 | 37,810 |
| 2021-12-23 | 7,650.00 | 7,680.00 | 7,590.00 | 7,680.00 | 3,308.37 | 22,870 |
| 2021-12-22 | 7,610.00 | 7,650.00 | 7,580.00 | 7,620.00 | 3,282.53 | 17,070 |
| 2021-12-21 | 7,610.00 | 7,680.00 | 7,540.00 | 7,600.00 | 3,273.91 | 25,852 |
| 2021-12-20 | 7,610.00 | 7,740.00 | 7,570.00 | 7,600.00 | 3,273.91 | 64,332 |
| 2021-12-17 | 7,580.00 | 7,690.00 | 7,580.00 | 7,610.00 | 3,278.22 | 25,464 |
| 2021-12-16 | 7,630.00 | 7,640.00 | 7,520.00 | 7,630.00 | 3,286.84 | 41,666 |
| 2021-12-15 | 7,630.00 | 7,730.00 | 7,470.00 | 7,590.00 | 3,269.60 | 46,176 |
| 2021-12-14 | 7,680.00 | 7,740.00 | 7,560.00 | 7,640.00 | 3,291.14 | 33,734 |
| 2021-12-13 | 7,630.00 | 7,780.00 | 7,580.00 | 7,680.00 | 3,308.37 | 40,104 |
| 2021-12-10 | 7,640.00 | 7,650.00 | 7,560.00 | 7,630.00 | 3,286.84 | 17,264 |
| 2021-12-09 | 7,560.00 | 7,670.00 | 7,560.00 | 7,660.00 | 3,299.76 | 32,044 |
| 2021-12-08 | 7,600.00 | 7,740.00 | 7,550.00 | 7,610.00 | 3,278.22 | 71,056 |
| 2021-12-07 | 7,600.00 | 7,630.00 | 7,500.00 | 7,590.00 | 3,269.60 | 27,434 |
| 2021-12-06 | 7,500.00 | 7,550.00 | 7,350.00 | 7,540.00 | 3,248.07 | 91,280 |
| 2021-12-03 | 7,570.00 | 7,570.00 | 7,380.00 | 7,540.00 | 3,248.07 | 38,982 |
| 2021-12-02 | 7,260.00 | 7,460.00 | 7,180.00 | 7,420.00 | 3,196.37 | 65,726 |
| 2021-12-01 | 7,240.00 | 7,340.00 | 7,110.00 | 7,260.00 | 3,127.45 | 79,986 |
| 2021-11-30 | 7,580.00 | 7,620.00 | 7,150.00 | 7,260.00 | 3,127.45 | 168,996 |
| 2021-11-29 | 7,700.00 | 7,700.00 | 7,550.00 | 7,580.00 | 3,265.30 | 74,896 |
| 2021-11-26 | 7,880.00 | 7,990.00 | 7,770.00 | 7,830.00 | 3,372.99 | 90,970 |
| 2021-11-25 | 8,020.00 | 8,030.00 | 7,810.00 | 7,870.00 | 3,390.22 | 80,272 |
| 2021-11-24 | 8,100.00 | 8,110.00 | 7,970.00 | 8,020.00 | 3,454.84 | 72,946 |
| 2021-11-23 | 8,120.00 | 8,170.00 | 8,020.00 | 8,100.00 | 3,489.30 | 67,660 |
| 2021-11-22 | 7,760.00 | 8,140.00 | 7,700.00 | 8,120.00 | 3,497.92 | 121,052 |
| 2021-11-19 | 7,810.00 | 7,930.00 | 7,730.00 | 7,760.00 | 3,342.84 | 71,318 |
| 2021-11-18 | 7,890.00 | 7,900.00 | 7,780.00 | 7,850.00 | 3,381.61 | 78,806 |
| 2021-11-17 | 8,310.00 | 8,320.00 | 7,880.00 | 7,910.00 | 3,407.45 | 364,034 |
| 2021-11-16 | 8,190.00 | 8,200.00 | 8,000.00 | 8,110.00 | 3,493.61 | 452,726 |
| 2021-11-15 | 8,390.00 | 8,400.00 | 8,050.00 | 8,190.00 | 3,528.07 | 146,582 |
| 2021-11-12 | 8,040.00 | 8,350.00 | 8,040.00 | 8,160.00 | 3,515.15 | 179,230 |
| 2021-11-11 | 8,120.00 | 8,540.00 | 8,010.00 | 8,030.00 | 3,459.15 | 371,890 |
| 2021-11-10 | 8,180.00 | 8,290.00 | 8,020.00 | 8,230.00 | 3,545.30 | 174,984 |
| 2021-11-09 | 7,990.00 | 8,220.00 | 7,900.00 | 8,200.00 | 3,532.38 | 254,072 |
| 2021-11-08 | 7,670.00 | 7,960.00 | 7,670.00 | 7,890.00 | 3,398.84 | 144,890 |
| 2021-11-05 | 7,630.00 | 7,690.00 | 7,590.00 | 7,640.00 | 3,291.14 | 26,802 |
| 2021-11-04 | 7,560.00 | 7,670.00 | 7,540.00 | 7,660.00 | 3,299.76 | 82,292 |
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.