Daechang Forgi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7,030.00	7,030.00	6,910.00	6,980.00	6,980.00	83,941
2026-04-17	7,030.00	7,050.00	6,905.00	7,030.00	7,030.00	72,154
2026-04-16	7,010.00	7,040.00	6,940.00	6,980.00	6,980.00	73,908
2026-04-15	7,070.00	7,110.00	6,930.00	6,970.00	6,970.00	174,439
2026-04-14	7,000.00	7,040.00	6,830.00	7,000.00	7,000.00	175,174
2026-04-13	6,860.00	6,950.00	6,780.00	6,910.00	6,910.00	75,197
2026-04-10	6,960.00	7,050.00	6,870.00	6,930.00	6,930.00	115,141
2026-04-09	6,950.00	7,090.00	6,760.00	6,900.00	6,900.00	176,079
2026-04-08	6,830.00	7,040.00	6,750.00	6,950.00	6,950.00	214,439
2026-04-07	6,840.00	6,840.00	6,600.00	6,690.00	6,690.00	94,925
2026-04-06	6,780.00	6,820.00	6,650.00	6,780.00	6,780.00	128,073
2026-04-03	6,780.00	6,780.00	6,560.00	6,730.00	6,730.00	254,899
2026-04-02	6,890.00	6,950.00	6,500.00	6,650.00	6,650.00	146,925
2026-04-01	6,690.00	6,900.00	6,680.00	6,890.00	6,890.00	100,574
2026-03-31	6,700.00	6,770.00	6,500.00	6,500.00	6,500.00	69,257
2026-03-30	6,530.00	6,810.00	6,410.00	6,740.00	6,740.00	156,897
2026-03-27	6,570.00	6,790.00	6,500.00	6,790.00	6,790.00	54,971
2026-03-26	6,750.00	6,750.00	6,550.00	6,620.00	6,620.00	71,039
2026-03-25	6,540.00	6,760.00	6,540.00	6,760.00	6,760.00	112,110
2026-03-24	6,720.00	6,720.00	6,360.00	6,500.00	6,500.00	93,534
2026-03-23	6,670.00	7,100.00	6,390.00	6,510.00	6,510.00	190,626
2026-03-20	6,470.00	6,780.00	6,470.00	6,680.00	6,680.00	97,386
2026-03-19	6,350.00	6,600.00	6,260.00	6,460.00	6,460.00	72,996
2026-03-18	6,350.00	6,500.00	6,350.00	6,380.00	6,380.00	42,754
2026-03-17	6,310.00	6,540.00	6,180.00	6,350.00	6,350.00	107,057
2026-03-16	6,400.00	6,430.00	6,230.00	6,290.00	6,290.00	44,683
2026-03-13	6,360.00	6,510.00	6,290.00	6,400.00	6,400.00	71,655
2026-03-12	6,330.00	6,470.00	6,310.00	6,380.00	6,380.00	42,252
2026-03-11	6,230.00	6,440.00	6,220.00	6,330.00	6,330.00	52,480
2026-03-10	6,150.00	6,270.00	6,090.00	6,250.00	6,250.00	42,525
2026-03-09	6,090.00	6,110.00	5,910.00	6,000.00	6,000.00	63,295
2026-03-06	6,350.00	6,350.00	5,970.00	6,220.00	6,220.00	61,251
2026-03-05	6,190.00	6,390.00	6,190.00	6,380.00	6,380.00	101,854
2026-03-04	6,640.00	6,640.00	5,840.00	6,010.00	6,010.00	242,542
2026-03-03	6,790.00	6,870.00	6,510.00	6,680.00	6,680.00	154,594
2026-02-27	6,800.00	7,010.00	6,750.00	6,800.00	6,800.00	134,398
2026-02-26	7,020.00	7,150.00	6,830.00	6,840.00	6,840.00	131,664
2026-02-25	7,250.00	7,260.00	7,010.00	7,010.00	7,010.00	109,249
2026-02-24	7,060.00	7,260.00	6,860.00	7,150.00	7,150.00	165,358
2026-02-23	6,940.00	7,100.00	6,890.00	7,060.00	7,060.00	122,221
2026-02-20	6,880.00	6,990.00	6,850.00	6,870.00	6,870.00	108,014
2026-02-19	6,880.00	6,930.00	6,760.00	6,880.00	6,880.00	146,783
2026-02-13	7,010.00	7,030.00	6,820.00	6,880.00	6,880.00	110,766
2026-02-12	6,890.00	7,110.00	6,820.00	7,040.00	7,040.00	254,380
2026-02-11	6,820.00	6,910.00	6,720.00	6,800.00	6,800.00	74,367
2026-02-10	6,550.00	6,850.00	6,520.00	6,820.00	6,820.00	122,020
2026-02-09	6,650.00	6,720.00	6,520.00	6,590.00	6,590.00	70,575
2026-02-06	6,720.00	6,720.00	6,360.00	6,630.00	6,630.00	135,355
2026-02-05	6,870.00	6,890.00	6,710.00	6,850.00	6,850.00	103,301
2026-02-04	7,010.00	7,100.00	6,750.00	6,870.00	6,870.00	228,880
2026-02-03	6,700.00	7,300.00	6,640.00	7,120.00	7,120.00	522,212
2026-02-02	6,690.00	6,760.00	6,500.00	6,610.00	6,610.00	103,000
2026-01-30	6,780.00	6,810.00	6,370.00	6,700.00	6,700.00	102,896
2026-01-29	6,450.00	6,780.00	6,440.00	6,760.00	6,760.00	178,608
2026-01-28	6,420.00	6,470.00	6,320.00	6,430.00	6,430.00	414,647
2026-01-27	6,540.00	6,580.00	6,370.00	6,420.00	6,420.00	98,678
2026-01-26	6,530.00	6,650.00	6,450.00	6,540.00	6,540.00	67,537
2026-01-23	6,420.00	6,650.00	6,410.00	6,530.00	6,530.00	94,346
2026-01-22	6,250.00	6,420.00	6,220.00	6,420.00	6,420.00	79,904
2026-01-21	6,170.00	6,250.00	6,120.00	6,240.00	6,240.00	74,972

← NewerPage 3 of 21 · 1,214 trading daysOlder →

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.