Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,270.00 | 6,460.00 | 6,180.00 | 6,270.00 | 6,270.00 | 106,475 |
| 2026-01-19 | 6,320.00 | 6,390.00 | 6,280.00 | 6,320.00 | 6,320.00 | 36,040 |
| 2026-01-16 | 6,370.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | 35,864 |
| 2026-01-15 | 6,400.00 | 6,440.00 | 6,250.00 | 6,370.00 | 6,370.00 | 70,543 |
| 2026-01-14 | 6,360.00 | 6,440.00 | 6,270.00 | 6,400.00 | 6,400.00 | 49,592 |
| 2026-01-13 | 6,460.00 | 6,560.00 | 6,300.00 | 6,360.00 | 6,360.00 | 83,181 |
| 2026-01-12 | 6,260.00 | 6,550.00 | 6,260.00 | 6,530.00 | 6,530.00 | 106,118 |
| 2026-01-09 | 6,200.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,240.00 | 43,793 |
| 2026-01-08 | 6,350.00 | 6,390.00 | 6,180.00 | 6,180.00 | 6,180.00 | 88,279 |
| 2026-01-07 | 6,210.00 | 6,380.00 | 6,070.00 | 6,350.00 | 6,350.00 | 161,851 |
| 2026-01-06 | 6,150.00 | 6,290.00 | 6,150.00 | 6,150.00 | 6,150.00 | 41,048 |
| 2026-01-05 | 6,140.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | 54,175 |
| 2026-01-02 | 6,310.00 | 6,350.00 | 6,110.00 | 6,140.00 | 6,140.00 | 71,862 |
| 2025-12-30 | 6,470.00 | 6,470.00 | 6,260.00 | 6,310.00 | 6,310.00 | 68,481 |
| 2025-12-29 | 6,400.00 | 6,540.00 | 6,280.00 | 6,480.00 | 6,480.00 | 104,840 |
| 2025-12-26 | 6,330.00 | 6,380.00 | 6,260.00 | 6,340.00 | 6,160.00 | 36,401 |
| 2025-12-24 | 6,350.00 | 6,390.00 | 6,330.00 | 6,340.00 | 6,160.00 | 12,455 |
| 2025-12-23 | 6,580.00 | 6,580.00 | 6,340.00 | 6,350.00 | 6,169.72 | 33,136 |
| 2025-12-22 | 6,580.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,286.31 | 26,787 |
| 2025-12-19 | 6,570.00 | 6,590.00 | 6,420.00 | 6,520.00 | 6,334.89 | 36,252 |
| 2025-12-18 | 6,610.00 | 6,610.00 | 6,470.00 | 6,490.00 | 6,305.74 | 48,567 |
| 2025-12-17 | 6,610.00 | 6,690.00 | 6,550.00 | 6,680.00 | 6,490.35 | 42,874 |
| 2025-12-16 | 6,640.00 | 6,760.00 | 6,510.00 | 6,600.00 | 6,412.62 | 59,326 |
| 2025-12-15 | 6,520.00 | 6,760.00 | 6,520.00 | 6,760.00 | 6,568.08 | 42,474 |
| 2025-12-12 | 6,520.00 | 6,720.00 | 6,490.00 | 6,720.00 | 6,529.21 | 122,360 |
| 2025-12-11 | 6,430.00 | 6,580.00 | 6,395.00 | 6,470.00 | 6,286.31 | 83,866 |
| 2025-12-10 | 6,420.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,208.58 | 39,664 |
| 2025-12-09 | 6,390.00 | 6,440.00 | 6,310.00 | 6,420.00 | 6,237.73 | 28,923 |
| 2025-12-08 | 6,330.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,198.86 | 43,752 |
| 2025-12-05 | 6,220.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,140.57 | 56,193 |
| 2025-12-04 | 6,300.00 | 6,300.00 | 6,090.00 | 6,270.00 | 6,091.99 | 66,503 |
| 2025-12-03 | 6,190.00 | 6,310.00 | 6,110.00 | 6,240.00 | 6,062.84 | 153,722 |
| 2025-12-02 | 6,180.00 | 6,180.00 | 6,070.00 | 6,170.00 | 5,994.83 | 56,992 |
| 2025-12-01 | 6,320.00 | 6,320.00 | 6,090.00 | 6,090.00 | 5,917.10 | 98,188 |
| 2025-11-28 | 6,280.00 | 6,280.00 | 6,180.00 | 6,220.00 | 6,043.41 | 47,825 |
| 2025-11-27 | 6,440.00 | 6,440.00 | 6,210.00 | 6,230.00 | 6,053.12 | 98,538 |
| 2025-11-26 | 6,510.00 | 6,550.00 | 6,360.00 | 6,440.00 | 6,257.16 | 82,608 |
| 2025-11-25 | 6,650.00 | 6,650.00 | 6,410.00 | 6,410.00 | 6,228.01 | 77,504 |
| 2025-11-24 | 6,420.00 | 6,630.00 | 6,350.00 | 6,590.00 | 6,402.90 | 141,138 |
| 2025-11-21 | 6,300.00 | 6,470.00 | 6,260.00 | 6,350.00 | 6,169.72 | 64,558 |
| 2025-11-20 | 6,400.00 | 6,500.00 | 6,320.00 | 6,440.00 | 6,257.16 | 24,287 |
| 2025-11-19 | 6,400.00 | 6,530.00 | 6,260.00 | 6,280.00 | 6,101.70 | 55,355 |
| 2025-11-18 | 6,760.00 | 6,760.00 | 6,410.00 | 6,420.00 | 6,237.73 | 116,510 |
| 2025-11-17 | 6,450.00 | 6,860.00 | 6,360.00 | 6,820.00 | 6,626.37 | 148,456 |
| 2025-11-14 | 6,600.00 | 6,690.00 | 6,440.00 | 6,440.00 | 6,257.16 | 69,333 |
| 2025-11-13 | 6,520.00 | 6,840.00 | 6,460.00 | 6,650.00 | 6,461.20 | 93,009 |
| 2025-11-12 | 6,470.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,315.46 | 52,319 |
| 2025-11-11 | 6,400.00 | 6,470.00 | 6,310.00 | 6,440.00 | 6,257.16 | 95,476 |
| 2025-11-10 | 6,310.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,208.58 | 27,251 |
| 2025-11-07 | 6,310.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,130.85 | 65,023 |
| 2025-11-06 | 6,470.00 | 6,470.00 | 6,250.00 | 6,420.00 | 6,237.73 | 99,192 |
| 2025-11-05 | 6,400.00 | 6,470.00 | 6,100.00 | 6,410.00 | 6,228.01 | 161,358 |
| 2025-11-04 | 6,670.00 | 6,670.00 | 6,440.00 | 6,480.00 | 6,296.03 | 95,385 |
| 2025-11-03 | 6,610.00 | 6,790.00 | 6,500.00 | 6,570.00 | 6,383.47 | 133,718 |
| 2025-10-31 | 6,780.00 | 6,890.00 | 6,580.00 | 6,680.00 | 6,490.35 | 152,582 |
| 2025-10-30 | 7,020.00 | 7,040.00 | 6,810.00 | 6,840.00 | 6,645.80 | 108,649 |
| 2025-10-29 | 6,860.00 | 7,040.00 | 6,760.00 | 6,970.00 | 6,772.11 | 162,740 |
| 2025-10-28 | 6,870.00 | 6,870.00 | 6,730.00 | 6,860.00 | 6,665.24 | 86,906 |
| 2025-10-27 | 6,890.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,674.95 | 190,959 |
| 2025-10-24 | 6,960.00 | 7,000.00 | 6,750.00 | 6,880.00 | 6,684.67 | 201,822 |
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.