Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,890.00 | 6,270.00 | 5,820.00 | 6,060.00 | 5,887.95 | 260,584 |
| 2025-07-22 | 5,950.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,713.06 | 85,917 |
| 2025-07-21 | 5,880.00 | 5,980.00 | 5,860.00 | 5,950.00 | 5,781.07 | 55,882 |
| 2025-07-18 | 5,990.00 | 5,990.00 | 5,810.00 | 5,890.00 | 5,722.78 | 97,360 |
| 2025-07-17 | 5,980.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,819.94 | 62,135 |
| 2025-07-16 | 6,010.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,800.50 | 73,951 |
| 2025-07-15 | 5,890.00 | 6,030.00 | 5,890.00 | 5,990.00 | 5,819.94 | 118,442 |
| 2025-07-14 | 5,910.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,761.64 | 69,529 |
| 2025-07-11 | 5,870.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,742.21 | 100,581 |
| 2025-07-10 | 5,790.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,703.34 | 75,324 |
| 2025-07-09 | 5,740.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,606.18 | 77,702 |
| 2025-07-08 | 5,610.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,538.17 | 37,059 |
| 2025-07-07 | 5,630.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,489.59 | 46,382 |
| 2025-07-04 | 5,830.00 | 5,870.00 | 5,650.00 | 5,660.00 | 5,499.31 | 101,408 |
| 2025-07-03 | 5,920.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,664.48 | 77,712 |
| 2025-07-02 | 5,960.00 | 5,960.00 | 5,760.00 | 5,920.00 | 5,751.92 | 93,630 |
| 2025-07-01 | 5,890.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,722.78 | 91,554 |
| 2025-06-30 | 5,680.00 | 5,930.00 | 5,680.00 | 5,890.00 | 5,722.78 | 86,613 |
| 2025-06-27 | 5,830.00 | 5,870.00 | 5,600.00 | 5,700.00 | 5,538.17 | 85,259 |
| 2025-06-26 | 5,930.00 | 5,930.00 | 5,640.00 | 5,740.00 | 5,577.03 | 102,535 |
| 2025-06-25 | 5,960.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,703.34 | 76,707 |
| 2025-06-24 | 5,930.00 | 6,090.00 | 5,870.00 | 5,940.00 | 5,771.36 | 191,418 |
| 2025-06-23 | 5,830.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,732.49 | 68,810 |
| 2025-06-20 | 5,870.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,683.91 | 55,324 |
| 2025-06-19 | 5,820.00 | 5,890.00 | 5,710.00 | 5,860.00 | 5,693.63 | 69,699 |
| 2025-06-18 | 5,960.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,664.48 | 93,249 |
| 2025-06-17 | 5,880.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,819.94 | 185,975 |
| 2025-06-16 | 5,900.00 | 5,940.00 | 5,750.00 | 5,900.00 | 5,732.49 | 110,952 |
| 2025-06-13 | 6,050.00 | 6,050.00 | 5,740.00 | 5,910.00 | 5,742.21 | 111,561 |
| 2025-06-12 | 5,990.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,810.22 | 80,567 |
| 2025-06-11 | 5,970.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,790.79 | 121,335 |
| 2025-06-10 | 5,830.00 | 6,110.00 | 5,790.00 | 5,960.00 | 5,790.79 | 288,840 |
| 2025-06-09 | 5,750.00 | 5,890.00 | 5,730.00 | 5,820.00 | 5,654.76 | 125,321 |
| 2025-06-05 | 5,680.00 | 5,740.00 | 5,640.00 | 5,700.00 | 5,538.17 | 77,683 |
| 2025-06-04 | 5,590.00 | 5,690.00 | 5,540.00 | 5,670.00 | 5,509.02 | 49,031 |
| 2025-06-02 | 5,600.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,402.15 | 50,117 |
| 2025-05-30 | 5,690.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,489.59 | 52,582 |
| 2025-05-29 | 5,510.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,528.45 | 71,189 |
| 2025-05-28 | 5,530.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,411.86 | 72,984 |
| 2025-05-27 | 5,560.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,314.70 | 58,703 |
| 2025-05-26 | 5,640.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,402.15 | 87,005 |
| 2025-05-23 | 5,590.00 | 5,680.00 | 5,480.00 | 5,640.00 | 5,479.87 | 104,818 |
| 2025-05-22 | 5,710.00 | 5,750.00 | 5,530.00 | 5,590.00 | 5,431.29 | 131,727 |
| 2025-05-21 | 5,700.00 | 5,790.00 | 5,550.00 | 5,680.00 | 5,518.74 | 203,625 |
| 2025-05-20 | 5,340.00 | 5,740.00 | 5,330.00 | 5,630.00 | 5,470.16 | 494,515 |
| 2025-05-19 | 5,310.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,188.39 | 71,591 |
| 2025-05-16 | 5,290.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,149.53 | 66,204 |
| 2025-05-15 | 5,180.00 | 5,410.00 | 5,070.00 | 5,290.00 | 5,139.81 | 234,226 |
| 2025-05-14 | 5,060.00 | 5,180.00 | 5,060.00 | 5,180.00 | 5,032.93 | 59,854 |
| 2025-05-13 | 5,140.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,964.92 | 37,113 |
| 2025-05-12 | 5,100.00 | 5,140.00 | 5,040.00 | 5,110.00 | 4,964.92 | 59,158 |
| 2025-05-09 | 5,050.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,887.19 | 14,555 |
| 2025-05-08 | 5,010.00 | 5,050.00 | 4,995.00 | 5,050.00 | 4,906.62 | 23,224 |
| 2025-05-07 | 5,040.00 | 5,050.00 | 5,010.00 | 5,010.00 | 4,867.76 | 17,539 |
| 2025-05-02 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,935.77 | 27,599 |
| 2025-04-30 | 5,110.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,974.64 | 19,035 |
| 2025-04-29 | 5,050.00 | 5,100.00 | 5,010.00 | 5,100.00 | 4,955.21 | 51,413 |
| 2025-04-28 | 5,130.00 | 5,130.00 | 5,010.00 | 5,010.00 | 4,867.76 | 28,609 |
| 2025-04-25 | 5,100.00 | 5,120.00 | 5,060.00 | 5,110.00 | 4,964.92 | 45,628 |
| 2025-04-24 | 5,080.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,935.77 | 17,503 |
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.