Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,650.00 | 9,750.00 | 9,400.00 | 9,400.00 | 8,912.12 | 283,681 |
| 2024-07-25 | 9,720.00 | 9,990.00 | 9,390.00 | 9,580.00 | 9,082.77 | 609,752 |
| 2024-07-24 | 10,590.00 | 10,830.00 | 9,910.00 | 9,910.00 | 9,395.65 | 979,024 |
| 2024-07-23 | 10,660.00 | 11,070.00 | 10,290.00 | 10,600.00 | 10,049.83 | 867,487 |
| 2024-07-22 | 10,970.00 | 11,100.00 | 10,270.00 | 10,620.00 | 10,068.80 | 588,947 |
| 2024-07-19 | 10,700.00 | 11,300.00 | 10,560.00 | 11,150.00 | 10,571.29 | 554,616 |
| 2024-07-18 | 10,930.00 | 10,970.00 | 10,550.00 | 10,700.00 | 10,144.64 | 514,357 |
| 2024-07-17 | 10,810.00 | 11,600.00 | 10,700.00 | 11,180.00 | 10,599.73 | 828,778 |
| 2024-07-16 | 11,000.00 | 11,090.00 | 10,460.00 | 10,820.00 | 10,258.42 | 531,225 |
| 2024-07-15 | 11,420.00 | 11,540.00 | 11,000.00 | 11,000.00 | 10,429.07 | 509,481 |
| 2024-07-12 | 11,450.00 | 11,630.00 | 11,140.00 | 11,260.00 | 10,675.58 | 596,748 |
| 2024-07-11 | 11,790.00 | 11,850.00 | 11,390.00 | 11,500.00 | 10,903.12 | 1,122,291 |
| 2024-07-10 | 11,120.00 | 12,450.00 | 11,040.00 | 12,020.00 | 11,396.13 | 6,352,213 |
| 2024-07-09 | 10,980.00 | 11,390.00 | 10,880.00 | 11,100.00 | 10,523.88 | 809,990 |
| 2024-07-08 | 9,950.00 | 11,560.00 | 9,910.00 | 11,030.00 | 10,457.52 | 2,726,976 |
| 2024-07-05 | 10,000.00 | 10,090.00 | 9,800.00 | 10,030.00 | 9,509.42 | 366,208 |
| 2024-07-04 | 10,160.00 | 10,270.00 | 9,930.00 | 10,000.00 | 9,480.98 | 318,544 |
| 2024-07-03 | 10,320.00 | 10,460.00 | 10,070.00 | 10,110.00 | 9,585.27 | 327,542 |
| 2024-07-02 | 10,500.00 | 10,580.00 | 10,150.00 | 10,370.00 | 9,831.77 | 465,097 |
| 2024-07-01 | 11,130.00 | 11,190.00 | 10,290.00 | 10,310.00 | 9,774.89 | 779,513 |
| 2024-06-28 | 10,670.00 | 11,520.00 | 10,670.00 | 11,290.00 | 10,704.02 | 1,294,251 |
| 2024-06-27 | 11,060.00 | 11,290.00 | 10,700.00 | 10,710.00 | 10,154.12 | 738,037 |
| 2024-06-26 | 11,150.00 | 11,310.00 | 10,750.00 | 10,910.00 | 10,343.74 | 826,460 |
| 2024-06-25 | 11,530.00 | 11,780.00 | 11,240.00 | 11,260.00 | 10,675.58 | 925,001 |
| 2024-06-24 | 12,160.00 | 12,510.00 | 11,330.00 | 11,690.00 | 11,083.26 | 1,506,198 |
| 2024-06-21 | 12,880.00 | 13,040.00 | 12,150.00 | 12,150.00 | 11,519.39 | 1,919,929 |
| 2024-06-20 | 12,000.00 | 13,700.00 | 11,910.00 | 13,150.00 | 12,467.48 | 8,845,998 |
| 2024-06-19 | 12,600.00 | 12,720.00 | 11,720.00 | 12,250.00 | 11,614.20 | 1,818,248 |
| 2024-06-18 | 12,280.00 | 12,820.00 | 12,150.00 | 12,820.00 | 12,154.61 | 1,963,861 |
| 2024-06-17 | 13,530.00 | 13,810.00 | 12,250.00 | 12,480.00 | 11,832.26 | 7,892,055 |
| 2024-06-14 | 10,690.00 | 12,430.00 | 10,420.00 | 12,200.00 | 11,566.79 | 11,610,761 |
| 2024-06-13 | 10,290.00 | 10,490.00 | 10,000.00 | 10,490.00 | 9,945.54 | 1,314,943 |
| 2024-06-12 | 9,640.00 | 11,200.00 | 9,640.00 | 10,060.00 | 9,537.86 | 7,116,753 |
| 2024-06-11 | 9,880.00 | 10,020.00 | 9,610.00 | 9,620.00 | 9,120.70 | 329,847 |
| 2024-06-10 | 9,590.00 | 9,900.00 | 9,500.00 | 9,830.00 | 9,319.80 | 439,108 |
| 2024-06-07 | 9,390.00 | 9,640.00 | 9,310.00 | 9,590.00 | 9,092.26 | 179,765 |
| 2024-06-05 | 9,110.00 | 9,520.00 | 9,110.00 | 9,390.00 | 8,902.64 | 150,410 |
| 2024-06-04 | 9,410.00 | 9,500.00 | 9,050.00 | 9,120.00 | 8,646.65 | 194,677 |
| 2024-06-03 | 9,350.00 | 9,640.00 | 9,350.00 | 9,470.00 | 8,978.48 | 134,522 |
| 2024-05-31 | 9,080.00 | 9,430.00 | 9,000.00 | 9,340.00 | 8,855.23 | 161,331 |
| 2024-05-30 | 9,050.00 | 9,160.00 | 8,980.00 | 8,990.00 | 8,523.40 | 88,107 |
| 2024-05-29 | 9,150.00 | 9,260.00 | 9,040.00 | 9,100.00 | 8,627.69 | 110,957 |
| 2024-05-28 | 9,370.00 | 9,440.00 | 9,150.00 | 9,180.00 | 8,703.54 | 137,834 |
| 2024-05-27 | 9,560.00 | 9,710.00 | 9,400.00 | 9,430.00 | 8,940.56 | 183,087 |
| 2024-05-24 | 9,590.00 | 9,650.00 | 9,500.00 | 9,500.00 | 9,006.93 | 132,980 |
| 2024-05-23 | 9,510.00 | 9,730.00 | 9,380.00 | 9,650.00 | 9,149.14 | 222,315 |
| 2024-05-22 | 9,610.00 | 9,830.00 | 9,490.00 | 9,510.00 | 9,016.41 | 269,412 |
| 2024-05-21 | 9,520.00 | 9,900.00 | 9,420.00 | 9,680.00 | 9,177.58 | 201,777 |
| 2024-05-20 | 9,700.00 | 9,900.00 | 9,460.00 | 9,560.00 | 9,063.81 | 487,689 |
| 2024-05-17 | 9,520.00 | 9,850.00 | 9,380.00 | 9,600.00 | 9,101.74 | 634,506 |
| 2024-05-16 | 9,450.00 | 9,790.00 | 9,380.00 | 9,520.00 | 9,025.89 | 552,430 |
| 2024-05-14 | 9,190.00 | 9,640.00 | 9,170.00 | 9,420.00 | 8,931.08 | 378,264 |
| 2024-05-13 | 9,050.00 | 9,170.00 | 9,040.00 | 9,110.00 | 8,637.17 | 101,378 |
| 2024-05-10 | 9,080.00 | 9,280.00 | 9,050.00 | 9,060.00 | 8,589.76 | 141,020 |
| 2024-05-09 | 9,100.00 | 9,180.00 | 9,030.00 | 9,080.00 | 8,608.73 | 117,797 |
| 2024-05-08 | 8,850.00 | 9,180.00 | 8,850.00 | 9,040.00 | 8,570.80 | 217,803 |
| 2024-05-07 | 8,940.00 | 8,960.00 | 8,800.00 | 8,840.00 | 8,381.18 | 84,380 |
| 2024-05-03 | 8,930.00 | 8,960.00 | 8,780.00 | 8,810.00 | 8,352.74 | 91,625 |
| 2024-05-02 | 8,630.00 | 8,930.00 | 8,610.00 | 8,900.00 | 8,438.07 | 230,954 |
| 2024-04-30 | 8,760.00 | 8,840.00 | 8,640.00 | 8,650.00 | 8,201.04 | 102,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 270.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 240.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.