Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,650.00 | 7,080.00 | 6,520.00 | 6,960.00 | 6,762.40 | 431,982 |
| 2025-10-22 | 6,330.00 | 6,730.00 | 6,270.00 | 6,650.00 | 6,461.20 | 237,925 |
| 2025-10-21 | 6,350.00 | 6,520.00 | 6,330.00 | 6,330.00 | 6,150.28 | 127,960 |
| 2025-10-20 | 6,320.00 | 6,500.00 | 6,140.00 | 6,330.00 | 6,150.28 | 73,573 |
| 2025-10-17 | 6,300.00 | 6,510.00 | 6,290.00 | 6,320.00 | 6,140.57 | 202,936 |
| 2025-10-16 | 6,240.00 | 6,360.00 | 6,200.00 | 6,270.00 | 6,091.99 | 89,542 |
| 2025-10-15 | 5,910.00 | 6,240.00 | 5,910.00 | 6,230.00 | 6,053.12 | 116,005 |
| 2025-10-14 | 6,080.00 | 6,080.00 | 5,850.00 | 5,910.00 | 5,742.21 | 76,601 |
| 2025-10-13 | 5,960.00 | 6,060.00 | 5,820.00 | 6,020.00 | 5,849.09 | 73,319 |
| 2025-10-10 | 5,970.00 | 6,100.00 | 5,860.00 | 6,020.00 | 5,849.09 | 105,133 |
| 2025-10-02 | 5,940.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,800.50 | 48,441 |
| 2025-10-01 | 6,100.00 | 6,110.00 | 5,910.00 | 5,920.00 | 5,751.92 | 111,036 |
| 2025-09-30 | 5,960.00 | 6,130.00 | 5,920.00 | 6,100.00 | 5,926.81 | 73,423 |
| 2025-09-29 | 5,990.00 | 6,020.00 | 5,930.00 | 5,960.00 | 5,790.79 | 45,659 |
| 2025-09-26 | 6,100.00 | 6,100.00 | 5,870.00 | 5,930.00 | 5,761.64 | 72,547 |
| 2025-09-25 | 6,030.00 | 6,130.00 | 6,020.00 | 6,020.00 | 5,849.09 | 60,079 |
| 2025-09-24 | 6,190.00 | 6,200.00 | 6,010.00 | 6,070.00 | 5,897.67 | 96,326 |
| 2025-09-23 | 6,150.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,014.26 | 66,813 |
| 2025-09-22 | 6,300.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,014.26 | 52,012 |
| 2025-09-19 | 6,360.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,121.14 | 61,550 |
| 2025-09-18 | 6,310.00 | 6,490.00 | 6,280.00 | 6,330.00 | 6,150.28 | 85,106 |
| 2025-09-17 | 6,420.00 | 6,440.00 | 6,280.00 | 6,280.00 | 6,101.70 | 67,473 |
| 2025-09-16 | 6,450.00 | 6,460.00 | 6,340.00 | 6,420.00 | 6,237.73 | 98,452 |
| 2025-09-15 | 6,520.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,266.88 | 101,309 |
| 2025-09-12 | 6,560.00 | 6,600.00 | 6,430.00 | 6,480.00 | 6,296.03 | 98,243 |
| 2025-09-11 | 6,640.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,344.61 | 89,271 |
| 2025-09-10 | 6,670.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,451.48 | 114,434 |
| 2025-09-09 | 6,740.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,480.63 | 205,185 |
| 2025-09-08 | 6,590.00 | 6,730.00 | 6,470.00 | 6,690.00 | 6,500.06 | 241,273 |
| 2025-09-05 | 6,400.00 | 6,590.00 | 6,300.00 | 6,490.00 | 6,305.74 | 209,940 |
| 2025-09-04 | 6,150.00 | 6,320.00 | 6,140.00 | 6,250.00 | 6,072.56 | 77,183 |
| 2025-09-03 | 6,080.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,965.68 | 112,657 |
| 2025-09-02 | 6,210.00 | 6,280.00 | 6,110.00 | 6,150.00 | 5,975.39 | 47,146 |
| 2025-09-01 | 6,530.00 | 6,530.00 | 6,150.00 | 6,200.00 | 6,023.97 | 195,675 |
| 2025-08-29 | 6,450.00 | 6,600.00 | 6,410.00 | 6,560.00 | 6,373.75 | 194,883 |
| 2025-08-28 | 6,420.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,218.30 | 67,021 |
| 2025-08-27 | 6,520.00 | 6,520.00 | 6,370.00 | 6,430.00 | 6,247.44 | 107,418 |
| 2025-08-26 | 6,450.00 | 6,510.00 | 6,350.00 | 6,500.00 | 6,315.46 | 184,726 |
| 2025-08-25 | 6,210.00 | 6,440.00 | 6,210.00 | 6,390.00 | 6,208.58 | 277,466 |
| 2025-08-22 | 6,160.00 | 6,230.00 | 6,120.00 | 6,130.00 | 5,955.96 | 64,172 |
| 2025-08-21 | 6,150.00 | 6,240.00 | 6,020.00 | 6,160.00 | 5,985.11 | 96,677 |
| 2025-08-20 | 6,290.00 | 6,290.00 | 5,940.00 | 6,180.00 | 6,004.54 | 126,387 |
| 2025-08-19 | 5,900.00 | 6,190.00 | 5,860.00 | 6,180.00 | 6,004.54 | 211,609 |
| 2025-08-18 | 6,020.00 | 6,020.00 | 5,700.00 | 5,900.00 | 5,732.49 | 197,773 |
| 2025-08-14 | 6,290.00 | 6,290.00 | 6,000.00 | 6,070.00 | 5,897.67 | 158,540 |
| 2025-08-13 | 6,290.00 | 6,380.00 | 6,190.00 | 6,290.00 | 6,111.42 | 77,862 |
| 2025-08-12 | 6,240.00 | 6,370.00 | 6,190.00 | 6,250.00 | 6,072.56 | 89,020 |
| 2025-08-11 | 6,350.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,082.27 | 267,153 |
| 2025-08-08 | 6,170.00 | 6,300.00 | 6,120.00 | 6,290.00 | 6,111.42 | 173,119 |
| 2025-08-07 | 6,110.00 | 6,140.00 | 6,060.00 | 6,100.00 | 5,926.81 | 55,672 |
| 2025-08-06 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,858.80 | 61,196 |
| 2025-08-05 | 6,050.00 | 6,090.00 | 5,960.00 | 6,060.00 | 5,887.95 | 63,928 |
| 2025-08-04 | 5,800.00 | 6,010.00 | 5,760.00 | 6,000.00 | 5,829.65 | 81,150 |
| 2025-08-01 | 6,090.00 | 6,090.00 | 5,780.00 | 5,790.00 | 5,625.62 | 156,386 |
| 2025-07-31 | 6,030.00 | 6,110.00 | 6,010.00 | 6,100.00 | 5,926.81 | 82,130 |
| 2025-07-30 | 6,110.00 | 6,160.00 | 5,990.00 | 6,030.00 | 5,858.80 | 79,770 |
| 2025-07-29 | 6,070.00 | 6,160.00 | 5,910.00 | 6,110.00 | 5,936.53 | 85,833 |
| 2025-07-28 | 6,200.00 | 6,200.00 | 6,000.00 | 6,070.00 | 5,897.67 | 115,888 |
| 2025-07-25 | 6,220.00 | 6,240.00 | 6,080.00 | 6,140.00 | 5,965.68 | 150,547 |
| 2025-07-24 | 6,080.00 | 6,240.00 | 6,020.00 | 6,220.00 | 6,043.41 | 281,267 |
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.