Daechang Forgi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,340.00 | 6,360.00 | 6,250.00 | 6,280.00 | 6,280.00 | 43,204 |
| 2026-10-15 | 6,450.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,290.00 | 49,611 |
| 2026-10-14 | 6,590.00 | 6,640.00 | 6,430.00 | 6,510.00 | 6,510.00 | 39,848 |
| 2026-10-13 | 6,380.00 | 6,570.00 | 6,370.00 | 6,540.00 | 6,540.00 | 57,089 |
| 2026-10-12 | 6,590.00 | 6,700.00 | 6,430.00 | 6,550.00 | 6,550.00 | 64,768 |
| 2026-10-08 | 6,510.00 | 6,590.00 | 6,430.00 | 6,550.00 | 6,550.00 | 28,901 |
| 2026-10-07 | 6,520.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | 38,125 |
| 2026-10-06 | 6,540.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | 59,782 |
| 2026-10-02 | 6,460.00 | 6,570.00 | 6,420.00 | 6,540.00 | 6,540.00 | 25,202 |
| 2026-10-01 | 6,450.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 33,410 |
| 2026-09-30 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 42,001 |
| 2026-09-29 | 6,460.00 | 6,480.00 | 6,230.00 | 6,310.00 | 6,310.00 | 67,149 |
| 2026-09-28 | 6,590.00 | 6,700.00 | 6,470.00 | 6,500.00 | 6,500.00 | 37,392 |
| 2026-09-23 | 6,780.00 | 6,800.00 | 6,560.00 | 6,590.00 | 6,590.00 | 57,725 |
| 2026-09-22 | 6,790.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,830.00 | 42,890 |
| 2026-09-21 | 6,810.00 | 6,820.00 | 6,680.00 | 6,780.00 | 6,780.00 | 48,628 |
| 2026-09-18 | 6,810.00 | 6,840.00 | 6,720.00 | 6,740.00 | 6,740.00 | 48,513 |
| 2026-09-17 | 6,760.00 | 6,810.00 | 6,700.00 | 6,790.00 | 6,790.00 | 44,677 |
| 2026-09-16 | 6,770.00 | 6,850.00 | 6,660.00 | 6,780.00 | 6,780.00 | 50,553 |
| 2026-09-15 | 6,720.00 | 6,860.00 | 6,680.00 | 6,750.00 | 6,750.00 | 95,510 |
| 2026-09-14 | 6,680.00 | 6,940.00 | 6,670.00 | 6,750.00 | 6,750.00 | 121,264 |
| 2026-09-11 | 6,690.00 | 6,740.00 | 6,570.00 | 6,620.00 | 6,620.00 | 41,302 |
| 2026-09-10 | 6,870.00 | 6,880.00 | 6,610.00 | 6,690.00 | 6,690.00 | 57,286 |
| 2026-09-09 | 6,690.00 | 6,980.00 | 6,690.00 | 6,870.00 | 6,870.00 | 145,102 |
| 2026-09-08 | 6,450.00 | 6,750.00 | 6,450.00 | 6,690.00 | 6,690.00 | 108,512 |
| 2026-09-07 | 6,530.00 | 6,570.00 | 6,470.00 | 6,570.00 | 6,570.00 | 54,736 |
| 2026-09-04 | 6,500.00 | 6,670.00 | 6,450.00 | 6,520.00 | 6,520.00 | 94,144 |
| 2026-09-03 | 6,080.00 | 6,630.00 | 6,080.00 | 6,500.00 | 6,500.00 | 268,793 |
| 2026-09-02 | 6,240.00 | 6,240.00 | 6,060.00 | 6,130.00 | 6,130.00 | 24,488 |
| 2026-09-01 | 6,260.00 | 6,260.00 | 6,090.00 | 6,240.00 | 6,240.00 | 36,104 |
| 2026-08-31 | 6,360.00 | 6,380.00 | 6,190.00 | 6,260.00 | 6,260.00 | 47,426 |
| 2026-08-28 | 6,330.00 | 6,390.00 | 6,260.00 | 6,360.00 | 6,360.00 | 28,321 |
| 2026-08-27 | 6,290.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 39,353 |
| 2026-08-26 | 6,250.00 | 6,360.00 | 6,210.00 | 6,290.00 | 6,290.00 | 50,576 |
| 2026-08-25 | 6,100.00 | 6,240.00 | 6,000.00 | 6,210.00 | 6,210.00 | 61,929 |
| 2026-08-24 | 6,130.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 29,628 |
| 2026-08-21 | 6,160.00 | 6,310.00 | 5,970.00 | 6,070.00 | 6,070.00 | 54,657 |
| 2026-08-20 | 6,350.00 | 6,450.00 | 6,190.00 | 6,200.00 | 6,200.00 | 246,684 |
| 2026-08-19 | 6,320.00 | 6,480.00 | 6,150.00 | 6,450.00 | 6,450.00 | 130,328 |
| 2026-08-18 | 6,200.00 | 6,460.00 | 6,160.00 | 6,350.00 | 6,350.00 | 112,555 |
| 2026-08-14 | 5,840.00 | 6,640.00 | 5,840.00 | 6,200.00 | 6,200.00 | 541,508 |
| 2026-08-13 | 5,950.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | 32,503 |
| 2026-08-12 | 5,950.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | 17,841 |
| 2026-08-11 | 5,870.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,980.00 | 18,535 |
| 2026-08-10 | 5,920.00 | 5,970.00 | 5,810.00 | 5,920.00 | 5,920.00 | 31,573 |
| 2026-08-07 | 5,950.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | 36,248 |
| 2026-08-06 | 5,840.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | 34,789 |
| 2026-08-05 | 5,750.00 | 5,930.00 | 5,750.00 | 5,910.00 | 5,910.00 | 44,887 |
| 2026-08-04 | 5,580.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,730.00 | 20,182 |
| 2026-08-03 | 5,570.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,580.00 | 17,564 |
| 2026-07-31 | 5,510.00 | 5,700.00 | 5,490.00 | 5,690.00 | 5,690.00 | 25,385 |
| 2026-07-30 | 5,440.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,470.00 | 38,457 |
| 2026-07-29 | 5,500.00 | 5,580.00 | 5,170.00 | 5,450.00 | 5,450.00 | 68,214 |
| 2026-07-28 | 5,600.00 | 5,660.00 | 5,440.00 | 5,510.00 | 5,510.00 | 56,427 |
| 2026-07-27 | 5,780.00 | 5,840.00 | 5,620.00 | 5,760.00 | 5,760.00 | 16,054 |
| 2026-07-24 | 5,690.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,780.00 | 21,316 |
| 2026-07-23 | 5,610.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 26,031 |
| 2026-07-22 | 5,660.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | 32,586 |
| 2026-07-21 | 5,500.00 | 5,710.00 | 5,470.00 | 5,650.00 | 5,650.00 | 46,381 |
| 2026-07-20 | 5,740.00 | 5,750.00 | 5,540.00 | 5,540.00 | 5,540.00 | 28,618 |
Page 1 of 5 · 243 trading daysOlder →
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.