Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,100.00 | 5,100.00 | 5,040.00 | 5,070.00 | 4,926.06 | 31,469 |
| 2025-04-22 | 4,995.00 | 5,110.00 | 4,960.00 | 5,080.00 | 4,935.77 | 80,413 |
| 2025-04-21 | 4,980.00 | 5,020.00 | 4,980.00 | 4,995.00 | 4,853.19 | 29,895 |
| 2025-04-18 | 4,895.00 | 4,990.00 | 4,875.00 | 4,980.00 | 4,838.61 | 35,806 |
| 2025-04-17 | 4,900.00 | 4,935.00 | 4,865.00 | 4,895.00 | 4,756.03 | 5,981 |
| 2025-04-16 | 4,940.00 | 4,965.00 | 4,875.00 | 4,895.00 | 4,756.03 | 21,891 |
| 2025-04-15 | 4,880.00 | 4,965.00 | 4,875.00 | 4,940.00 | 4,799.75 | 51,589 |
| 2025-04-14 | 4,910.00 | 4,930.00 | 4,860.00 | 4,890.00 | 4,751.17 | 36,070 |
| 2025-04-11 | 4,830.00 | 4,910.00 | 4,790.00 | 4,910.00 | 4,770.60 | 24,298 |
| 2025-04-10 | 4,700.00 | 4,835.00 | 4,700.00 | 4,835.00 | 4,697.73 | 50,673 |
| 2025-04-09 | 4,655.00 | 4,685.00 | 4,565.00 | 4,625.00 | 4,493.69 | 31,646 |
| 2025-04-08 | 4,580.00 | 4,700.00 | 4,580.00 | 4,690.00 | 4,556.85 | 41,105 |
| 2025-04-07 | 4,600.00 | 4,695.00 | 4,520.00 | 4,575.00 | 4,445.11 | 86,838 |
| 2025-04-04 | 4,600.00 | 4,745.00 | 4,590.00 | 4,735.00 | 4,600.57 | 81,237 |
| 2025-04-03 | 4,780.00 | 4,810.00 | 4,700.00 | 4,735.00 | 4,600.57 | 27,966 |
| 2025-04-02 | 4,820.00 | 4,890.00 | 4,740.00 | 4,840.00 | 4,702.59 | 18,458 |
| 2025-04-01 | 4,845.00 | 4,855.00 | 4,750.00 | 4,790.00 | 4,654.01 | 65,228 |
| 2025-03-31 | 4,895.00 | 4,895.00 | 4,725.00 | 4,730.00 | 4,595.71 | 92,582 |
| 2025-03-28 | 5,020.00 | 5,020.00 | 4,850.00 | 4,895.00 | 4,756.03 | 94,154 |
| 2025-03-27 | 5,000.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,877.48 | 49,848 |
| 2025-03-26 | 5,110.00 | 5,110.00 | 4,995.00 | 5,000.00 | 4,858.04 | 89,249 |
| 2025-03-25 | 5,090.00 | 5,150.00 | 5,030.00 | 5,110.00 | 4,964.92 | 71,478 |
| 2025-03-24 | 5,190.00 | 5,190.00 | 5,050.00 | 5,130.00 | 4,984.35 | 73,510 |
| 2025-03-21 | 5,110.00 | 5,160.00 | 5,050.00 | 5,160.00 | 5,013.50 | 32,478 |
| 2025-03-20 | 5,210.00 | 5,230.00 | 5,100.00 | 5,130.00 | 4,984.35 | 80,464 |
| 2025-03-19 | 5,250.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,071.80 | 68,065 |
| 2025-03-18 | 5,320.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,139.81 | 65,512 |
| 2025-03-17 | 5,330.00 | 5,360.00 | 5,200.00 | 5,360.00 | 5,207.82 | 74,939 |
| 2025-03-14 | 5,340.00 | 5,460.00 | 5,310.00 | 5,360.00 | 5,207.82 | 33,108 |
| 2025-03-13 | 5,400.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,227.26 | 36,739 |
| 2025-03-12 | 5,440.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,246.69 | 62,557 |
| 2025-03-11 | 5,300.00 | 5,450.00 | 5,270.00 | 5,410.00 | 5,256.40 | 41,198 |
| 2025-03-10 | 5,470.00 | 5,680.00 | 5,380.00 | 5,460.00 | 5,304.98 | 137,586 |
| 2025-03-07 | 5,420.00 | 5,530.00 | 5,330.00 | 5,470.00 | 5,314.70 | 143,205 |
| 2025-03-06 | 5,320.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,198.11 | 81,549 |
| 2025-03-05 | 5,090.00 | 5,450.00 | 5,090.00 | 5,410.00 | 5,256.40 | 177,762 |
| 2025-03-04 | 5,030.00 | 5,090.00 | 4,960.00 | 5,060.00 | 4,916.34 | 57,925 |
| 2025-02-28 | 5,210.00 | 5,240.00 | 5,060.00 | 5,080.00 | 4,935.77 | 74,472 |
| 2025-02-27 | 5,330.00 | 5,330.00 | 5,240.00 | 5,260.00 | 5,110.66 | 46,109 |
| 2025-02-26 | 5,210.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,149.53 | 62,891 |
| 2025-02-25 | 5,250.00 | 5,250.00 | 5,190.00 | 5,210.00 | 5,062.08 | 31,993 |
| 2025-02-24 | 5,180.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,100.95 | 101,973 |
| 2025-02-21 | 5,230.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,071.80 | 80,626 |
| 2025-02-20 | 5,330.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,110.66 | 72,276 |
| 2025-02-19 | 5,380.00 | 5,380.00 | 5,200.00 | 5,350.00 | 5,198.11 | 105,481 |
| 2025-02-18 | 5,380.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,178.68 | 68,855 |
| 2025-02-17 | 5,270.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,178.68 | 72,237 |
| 2025-02-14 | 5,460.00 | 5,460.00 | 5,250.00 | 5,330.00 | 5,178.68 | 47,197 |
| 2025-02-13 | 5,310.00 | 5,570.00 | 5,310.00 | 5,390.00 | 5,236.97 | 261,129 |
| 2025-02-12 | 5,250.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,071.80 | 61,400 |
| 2025-02-11 | 5,180.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,071.80 | 50,136 |
| 2025-02-10 | 5,240.00 | 5,240.00 | 5,150.00 | 5,220.00 | 5,071.80 | 70,882 |
| 2025-02-07 | 5,250.00 | 5,330.00 | 5,190.00 | 5,240.00 | 5,091.23 | 76,633 |
| 2025-02-06 | 5,130.00 | 5,310.00 | 5,120.00 | 5,240.00 | 5,091.23 | 125,266 |
| 2025-02-05 | 5,160.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,955.21 | 50,676 |
| 2025-02-04 | 5,040.00 | 5,140.00 | 5,030.00 | 5,140.00 | 4,994.07 | 37,875 |
| 2025-02-03 | 5,100.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,877.48 | 70,556 |
| 2025-01-31 | 5,270.00 | 5,270.00 | 5,080.00 | 5,190.00 | 5,042.65 | 106,556 |
| 2025-01-24 | 5,260.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,168.96 | 64,934 |
| 2025-01-23 | 5,400.00 | 5,420.00 | 5,170.00 | 5,210.00 | 5,062.08 | 131,356 |
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.