Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,250.00 | 5,520.00 | 5,180.00 | 5,400.00 | 5,246.69 | 325,739 |
| 2025-01-21 | 5,160.00 | 5,320.00 | 5,160.00 | 5,240.00 | 5,091.23 | 100,425 |
| 2025-01-20 | 5,230.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,013.50 | 53,789 |
| 2025-01-17 | 5,210.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,071.80 | 80,721 |
| 2025-01-16 | 5,090.00 | 5,230.00 | 5,060.00 | 5,200.00 | 5,052.37 | 109,384 |
| 2025-01-15 | 5,010.00 | 5,090.00 | 4,980.00 | 5,050.00 | 4,906.62 | 61,115 |
| 2025-01-14 | 5,010.00 | 5,050.00 | 4,970.00 | 5,020.00 | 4,877.48 | 37,371 |
| 2025-01-13 | 5,040.00 | 5,090.00 | 4,995.00 | 5,020.00 | 4,877.48 | 49,834 |
| 2025-01-10 | 4,975.00 | 5,110.00 | 4,935.00 | 5,060.00 | 4,916.34 | 51,482 |
| 2025-01-09 | 5,020.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,838.61 | 48,090 |
| 2025-01-08 | 5,040.00 | 5,040.00 | 4,970.00 | 4,985.00 | 4,843.47 | 60,187 |
| 2025-01-07 | 5,120.00 | 5,120.00 | 5,020.00 | 5,020.00 | 4,877.48 | 44,842 |
| 2025-01-06 | 5,090.00 | 5,120.00 | 5,000.00 | 5,080.00 | 4,935.77 | 86,077 |
| 2025-01-03 | 5,050.00 | 5,080.00 | 5,000.00 | 5,060.00 | 4,916.34 | 31,781 |
| 2025-01-02 | 4,970.00 | 5,070.00 | 4,940.00 | 5,040.00 | 4,896.91 | 42,805 |
| 2024-12-30 | 4,950.00 | 4,980.00 | 4,925.00 | 4,980.00 | 4,838.61 | 26,980 |
| 2024-12-27 | 5,050.00 | 5,090.00 | 4,885.00 | 4,965.00 | 4,824.04 | 114,898 |
| 2024-12-26 | 5,160.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,828.90 | 78,117 |
| 2024-12-24 | 5,140.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,838.31 | 35,981 |
| 2024-12-23 | 5,140.00 | 5,200.00 | 5,060.00 | 5,140.00 | 4,838.31 | 63,308 |
| 2024-12-20 | 5,090.00 | 5,140.00 | 5,010.00 | 5,130.00 | 4,828.90 | 76,884 |
| 2024-12-19 | 5,020.00 | 5,120.00 | 4,950.00 | 5,070.00 | 4,772.42 | 89,492 |
| 2024-12-18 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 4,791.24 | 53,565 |
| 2024-12-17 | 5,170.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,800.66 | 49,838 |
| 2024-12-16 | 5,100.00 | 5,160.00 | 5,060.00 | 5,140.00 | 4,838.31 | 94,413 |
| 2024-12-13 | 5,050.00 | 5,120.00 | 5,030.00 | 5,060.00 | 4,763.00 | 72,262 |
| 2024-12-12 | 5,040.00 | 5,080.00 | 4,930.00 | 5,050.00 | 4,753.59 | 55,521 |
| 2024-12-11 | 4,805.00 | 5,090.00 | 4,805.00 | 5,040.00 | 4,744.18 | 93,092 |
| 2024-12-10 | 4,530.00 | 4,840.00 | 4,530.00 | 4,800.00 | 4,518.27 | 78,793 |
| 2024-12-09 | 4,740.00 | 4,740.00 | 4,490.00 | 4,520.00 | 4,254.70 | 129,074 |
| 2024-12-06 | 4,830.00 | 4,855.00 | 4,510.00 | 4,795.00 | 4,513.56 | 102,209 |
| 2024-12-05 | 5,030.00 | 5,030.00 | 4,795.00 | 4,815.00 | 4,532.38 | 103,704 |
| 2024-12-04 | 4,925.00 | 5,030.00 | 4,885.00 | 5,010.00 | 4,715.94 | 77,396 |
| 2024-12-03 | 4,945.00 | 5,030.00 | 4,945.00 | 5,000.00 | 4,706.53 | 44,397 |
| 2024-12-02 | 5,100.00 | 5,100.00 | 4,955.00 | 4,980.00 | 4,687.70 | 97,884 |
| 2024-11-29 | 5,160.00 | 5,160.00 | 5,010.00 | 5,070.00 | 4,772.42 | 49,743 |
| 2024-11-28 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 4,847.72 | 51,253 |
| 2024-11-27 | 5,270.00 | 5,310.00 | 5,130.00 | 5,230.00 | 4,923.03 | 52,297 |
| 2024-11-26 | 5,110.00 | 5,310.00 | 5,090.00 | 5,270.00 | 4,960.68 | 108,403 |
| 2024-11-25 | 5,040.00 | 5,140.00 | 5,040.00 | 5,090.00 | 4,791.24 | 56,042 |
| 2024-11-22 | 5,060.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,725.35 | 39,817 |
| 2024-11-21 | 5,030.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,763.00 | 59,768 |
| 2024-11-20 | 5,030.00 | 5,060.00 | 5,000.00 | 5,000.00 | 4,706.53 | 38,767 |
| 2024-11-19 | 5,180.00 | 5,180.00 | 5,000.00 | 5,030.00 | 4,734.77 | 145,236 |
| 2024-11-18 | 5,200.00 | 5,330.00 | 5,160.00 | 5,170.00 | 4,866.55 | 73,448 |
| 2024-11-15 | 5,100.00 | 5,340.00 | 4,995.00 | 5,290.00 | 4,979.50 | 111,497 |
| 2024-11-14 | 5,080.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,819.48 | 47,288 |
| 2024-11-13 | 5,270.00 | 5,320.00 | 5,000.00 | 5,090.00 | 4,791.24 | 111,279 |
| 2024-11-12 | 5,370.00 | 5,450.00 | 5,230.00 | 5,270.00 | 4,960.68 | 113,236 |
| 2024-11-11 | 5,340.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,035.98 | 83,971 |
| 2024-11-08 | 5,360.00 | 5,360.00 | 5,280.00 | 5,340.00 | 5,026.57 | 47,898 |
| 2024-11-07 | 5,270.00 | 5,420.00 | 5,220.00 | 5,330.00 | 5,017.16 | 124,357 |
| 2024-11-06 | 5,040.00 | 5,290.00 | 5,000.00 | 5,260.00 | 4,951.27 | 172,937 |
| 2024-11-05 | 5,060.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,715.94 | 36,414 |
| 2024-11-04 | 5,020.00 | 5,060.00 | 4,915.00 | 5,050.00 | 4,753.59 | 32,673 |
| 2024-11-01 | 5,100.00 | 5,110.00 | 4,980.00 | 5,020.00 | 4,725.35 | 60,400 |
| 2024-10-31 | 5,160.00 | 5,170.00 | 5,090.00 | 5,090.00 | 4,791.24 | 20,707 |
| 2024-10-30 | 5,170.00 | 5,270.00 | 5,100.00 | 5,170.00 | 4,866.55 | 81,588 |
| 2024-10-29 | 5,220.00 | 5,220.00 | 5,080.00 | 5,140.00 | 4,838.31 | 33,501 |
| 2024-10-28 | 5,210.00 | 5,210.00 | 5,100.00 | 5,170.00 | 4,866.55 | 32,833 |
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.