Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,160.00 | 5,200.00 | 5,110.00 | 5,180.00 | 4,875.96 | 31,891 |
| 2024-10-24 | 5,190.00 | 5,190.00 | 5,090.00 | 5,140.00 | 4,838.31 | 20,257 |
| 2024-10-23 | 5,050.00 | 5,250.00 | 5,020.00 | 5,200.00 | 4,894.79 | 58,381 |
| 2024-10-22 | 5,030.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,753.59 | 15,365 |
| 2024-10-21 | 5,100.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,753.59 | 16,371 |
| 2024-10-18 | 5,150.00 | 5,150.00 | 5,050.00 | 5,080.00 | 4,781.83 | 14,905 |
| 2024-10-17 | 5,060.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,838.31 | 32,087 |
| 2024-10-16 | 5,020.00 | 5,060.00 | 4,990.00 | 5,050.00 | 4,753.59 | 13,111 |
| 2024-10-15 | 5,020.00 | 5,040.00 | 4,990.00 | 5,020.00 | 4,725.35 | 22,201 |
| 2024-10-14 | 5,090.00 | 5,090.00 | 4,990.00 | 5,030.00 | 4,734.77 | 17,643 |
| 2024-10-11 | 5,040.00 | 5,120.00 | 5,020.00 | 5,060.00 | 4,763.00 | 31,739 |
| 2024-10-10 | 5,060.00 | 5,100.00 | 5,030.00 | 5,040.00 | 4,744.18 | 15,299 |
| 2024-10-08 | 5,090.00 | 5,090.00 | 5,020.00 | 5,060.00 | 4,763.00 | 18,752 |
| 2024-10-07 | 5,140.00 | 5,140.00 | 4,995.00 | 5,090.00 | 4,791.24 | 35,401 |
| 2024-10-04 | 5,080.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,810.07 | 19,328 |
| 2024-10-02 | 5,110.00 | 5,160.00 | 5,040.00 | 5,140.00 | 4,838.31 | 22,823 |
| 2024-09-30 | 5,140.00 | 5,160.00 | 5,080.00 | 5,150.00 | 4,847.72 | 17,076 |
| 2024-09-27 | 5,150.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,866.55 | 23,216 |
| 2024-09-26 | 5,110.00 | 5,140.00 | 5,050.00 | 5,140.00 | 4,838.31 | 38,293 |
| 2024-09-25 | 5,040.00 | 5,140.00 | 5,020.00 | 5,110.00 | 4,810.07 | 42,548 |
| 2024-09-24 | 4,950.00 | 4,995.00 | 4,945.00 | 4,995.00 | 4,701.82 | 28,853 |
| 2024-09-23 | 4,960.00 | 5,040.00 | 4,940.00 | 4,980.00 | 4,687.70 | 22,587 |
| 2024-09-20 | 4,970.00 | 5,050.00 | 4,955.00 | 5,020.00 | 4,725.35 | 43,597 |
| 2024-09-19 | 4,940.00 | 5,000.00 | 4,885.00 | 4,995.00 | 4,701.82 | 35,027 |
| 2024-09-13 | 4,920.00 | 4,940.00 | 4,815.00 | 4,920.00 | 4,631.22 | 21,370 |
| 2024-09-12 | 4,920.00 | 4,920.00 | 4,815.00 | 4,920.00 | 4,631.22 | 19,035 |
| 2024-09-11 | 4,825.00 | 4,910.00 | 4,825.00 | 4,870.00 | 4,584.16 | 15,819 |
| 2024-09-10 | 4,900.00 | 4,940.00 | 4,810.00 | 4,855.00 | 4,570.04 | 24,516 |
| 2024-09-09 | 4,720.00 | 4,950.00 | 4,720.00 | 4,870.00 | 4,584.16 | 31,800 |
| 2024-09-06 | 4,900.00 | 4,940.00 | 4,800.00 | 4,840.00 | 4,555.92 | 51,589 |
| 2024-09-05 | 4,985.00 | 4,985.00 | 4,840.00 | 4,945.00 | 4,654.75 | 54,552 |
| 2024-09-04 | 5,050.00 | 5,080.00 | 4,885.00 | 4,955.00 | 4,664.17 | 76,971 |
| 2024-09-03 | 5,140.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,810.07 | 23,097 |
| 2024-09-02 | 5,130.00 | 5,140.00 | 5,090.00 | 5,120.00 | 4,819.48 | 19,480 |
| 2024-08-30 | 5,120.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,819.48 | 14,912 |
| 2024-08-29 | 5,150.00 | 5,150.00 | 5,070.00 | 5,120.00 | 4,819.48 | 20,101 |
| 2024-08-28 | 5,250.00 | 5,250.00 | 5,130.00 | 5,180.00 | 4,875.96 | 48,994 |
| 2024-08-27 | 5,150.00 | 5,240.00 | 5,100.00 | 5,170.00 | 4,866.55 | 45,598 |
| 2024-08-26 | 5,230.00 | 5,240.00 | 5,150.00 | 5,150.00 | 4,847.72 | 46,351 |
| 2024-08-23 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 4,932.44 | 40,243 |
| 2024-08-22 | 5,370.00 | 5,430.00 | 5,240.00 | 5,260.00 | 4,951.27 | 54,992 |
| 2024-08-21 | 5,380.00 | 5,510.00 | 5,340.00 | 5,400.00 | 5,083.05 | 113,399 |
| 2024-08-20 | 5,310.00 | 5,370.00 | 5,280.00 | 5,370.00 | 5,054.81 | 45,513 |
| 2024-08-19 | 5,360.00 | 5,360.00 | 5,230.00 | 5,280.00 | 4,970.09 | 55,836 |
| 2024-08-16 | 5,350.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,045.40 | 81,180 |
| 2024-08-14 | 5,370.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,026.57 | 45,447 |
| 2024-08-13 | 5,410.00 | 5,430.00 | 5,280.00 | 5,350.00 | 5,035.98 | 79,083 |
| 2024-08-12 | 5,560.00 | 5,630.00 | 5,330.00 | 5,420.00 | 5,101.87 | 108,165 |
| 2024-08-09 | 5,290.00 | 5,570.00 | 5,250.00 | 5,560.00 | 5,233.66 | 254,249 |
| 2024-08-08 | 5,170.00 | 5,240.00 | 5,030.00 | 5,220.00 | 4,913.61 | 59,187 |
| 2024-08-07 | 4,990.00 | 5,200.00 | 4,985.00 | 5,170.00 | 4,866.55 | 104,846 |
| 2024-08-06 | 4,605.00 | 5,080.00 | 4,605.00 | 5,080.00 | 4,781.83 | 226,268 |
| 2024-08-05 | 5,080.00 | 5,080.00 | 4,610.00 | 4,700.00 | 4,424.13 | 234,092 |
| 2024-08-02 | 5,350.00 | 5,390.00 | 5,150.00 | 5,160.00 | 4,857.14 | 123,078 |
| 2024-08-01 | 5,390.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,101.87 | 52,654 |
| 2024-07-31 | 5,400.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,073.64 | 54,775 |
| 2024-07-30 | 5,410.00 | 5,460.00 | 5,360.00 | 5,440.00 | 5,120.70 | 83,335 |
| 2024-07-29 | 5,570.00 | 5,650.00 | 5,420.00 | 5,430.00 | 5,111.29 | 151,551 |
| 2024-07-26 | 5,280.00 | 5,550.00 | 5,280.00 | 5,490.00 | 5,167.77 | 133,288 |
| 2024-07-25 | 5,490.00 | 5,550.00 | 5,300.00 | 5,310.00 | 4,998.33 | 151,397 |
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.