Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,600.00 | 8,820.00 | 8,600.00 | 8,720.00 | 8,267.41 | 125,510 |
| 2024-04-26 | 8,720.00 | 8,780.00 | 8,490.00 | 8,570.00 | 8,125.20 | 115,875 |
| 2024-04-25 | 9,150.00 | 9,260.00 | 8,720.00 | 8,720.00 | 8,267.41 | 403,639 |
| 2024-04-24 | 8,690.00 | 8,950.00 | 8,690.00 | 8,950.00 | 8,485.47 | 132,833 |
| 2024-04-23 | 8,850.00 | 8,960.00 | 8,700.00 | 8,740.00 | 8,286.37 | 102,770 |
| 2024-04-22 | 8,650.00 | 8,860.00 | 8,500.00 | 8,860.00 | 8,400.14 | 171,944 |
| 2024-04-19 | 8,700.00 | 8,760.00 | 8,370.00 | 8,530.00 | 8,087.27 | 134,824 |
| 2024-04-18 | 8,560.00 | 8,880.00 | 8,510.00 | 8,650.00 | 8,201.04 | 226,739 |
| 2024-04-17 | 8,440.00 | 8,770.00 | 8,390.00 | 8,570.00 | 8,125.20 | 211,011 |
| 2024-04-16 | 8,280.00 | 8,530.00 | 8,280.00 | 8,440.00 | 8,001.94 | 200,358 |
| 2024-04-15 | 8,370.00 | 9,010.00 | 8,140.00 | 8,370.00 | 7,935.58 | 366,405 |
| 2024-04-12 | 8,400.00 | 8,650.00 | 8,330.00 | 8,400.00 | 7,964.02 | 187,864 |
| 2024-04-11 | 7,730.00 | 8,600.00 | 7,710.00 | 8,420.00 | 7,982.98 | 774,042 |
| 2024-04-09 | 8,750.00 | 9,500.00 | 8,710.00 | 8,760.00 | 8,305.33 | 1,024,508 |
| 2024-04-08 | 9,000.00 | 9,010.00 | 8,750.00 | 8,750.00 | 8,295.85 | 242,676 |
| 2024-04-05 | 9,090.00 | 9,160.00 | 8,850.00 | 9,010.00 | 8,542.36 | 187,121 |
| 2024-04-04 | 9,250.00 | 9,310.00 | 9,040.00 | 9,130.00 | 8,656.13 | 212,243 |
| 2024-04-03 | 9,200.00 | 9,300.00 | 9,060.00 | 9,250.00 | 8,769.90 | 234,815 |
| 2024-04-02 | 9,290.00 | 9,400.00 | 9,140.00 | 9,180.00 | 8,703.54 | 283,187 |
| 2024-04-01 | 9,550.00 | 9,690.00 | 9,280.00 | 9,360.00 | 8,874.19 | 271,607 |
| 2024-03-29 | 9,350.00 | 9,700.00 | 9,220.00 | 9,650.00 | 9,149.14 | 382,365 |
| 2024-03-28 | 9,270.00 | 9,500.00 | 9,200.00 | 9,410.00 | 8,921.60 | 273,151 |
| 2024-03-27 | 9,220.00 | 9,370.00 | 8,990.00 | 9,330.00 | 8,845.75 | 627,024 |
| 2024-03-26 | 9,940.00 | 9,950.00 | 9,200.00 | 9,250.00 | 8,769.90 | 772,516 |
| 2024-03-25 | 10,320.00 | 10,450.00 | 9,870.00 | 9,870.00 | 9,357.72 | 412,893 |
| 2024-03-22 | 10,300.00 | 10,330.00 | 10,040.00 | 10,180.00 | 9,651.63 | 340,958 |
| 2024-03-21 | 10,100.00 | 10,270.00 | 10,050.00 | 10,220.00 | 9,689.56 | 366,216 |
| 2024-03-20 | 9,800.00 | 10,220.00 | 9,800.00 | 9,950.00 | 9,433.57 | 480,958 |
| 2024-03-19 | 10,110.00 | 10,150.00 | 9,750.00 | 9,780.00 | 9,272.39 | 451,945 |
| 2024-03-18 | 10,400.00 | 10,410.00 | 10,000.00 | 10,100.00 | 9,575.79 | 569,173 |
| 2024-03-17 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 9,945.54 | 0 |
| 2024-03-15 | 10,000.00 | 11,280.00 | 9,830.00 | 10,490.00 | 9,945.54 | 2,254,935 |
| 2024-03-14 | 10,180.00 | 10,330.00 | 9,940.00 | 9,960.00 | 9,443.05 | 416,848 |
| 2024-03-13 | 10,710.00 | 10,890.00 | 10,090.00 | 10,250.00 | 9,718.00 | 396,144 |
| 2024-03-12 | 10,560.00 | 10,810.00 | 10,410.00 | 10,470.00 | 9,926.58 | 306,017 |
| 2024-03-11 | 10,920.00 | 10,950.00 | 10,510.00 | 10,540.00 | 9,992.95 | 370,442 |
| 2024-03-10 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,391.15 | 0 |
| 2024-03-08 | 11,100.00 | 11,200.00 | 10,810.00 | 10,960.00 | 10,391.15 | 415,691 |
| 2024-03-07 | 11,680.00 | 11,840.00 | 10,930.00 | 11,000.00 | 10,429.07 | 720,454 |
| 2024-03-06 | 11,830.00 | 11,980.00 | 11,550.00 | 11,620.00 | 11,016.89 | 484,542 |
| 2024-03-05 | 11,860.00 | 12,120.00 | 11,770.00 | 11,920.00 | 11,301.32 | 714,753 |
| 2024-03-04 | 11,370.00 | 12,550.00 | 11,350.00 | 12,100.00 | 11,471.98 | 2,623,799 |
| 2024-02-29 | 11,910.00 | 12,050.00 | 11,340.00 | 11,350.00 | 10,760.91 | 643,880 |
| 2024-02-28 | 11,610.00 | 12,290.00 | 11,600.00 | 11,940.00 | 11,320.28 | 807,704 |
| 2024-02-27 | 11,990.00 | 12,190.00 | 11,330.00 | 11,610.00 | 11,007.41 | 766,590 |
| 2024-02-26 | 12,170.00 | 12,490.00 | 11,890.00 | 11,920.00 | 11,301.32 | 1,318,787 |
| 2024-02-25 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 11,481.46 | 0 |
| 2024-02-23 | 11,620.00 | 12,620.00 | 11,550.00 | 12,110.00 | 11,481.46 | 3,412,939 |
| 2024-02-22 | 11,600.00 | 11,900.00 | 11,280.00 | 11,400.00 | 10,808.31 | 936,704 |
| 2024-02-21 | 10,870.00 | 12,290.00 | 10,870.00 | 11,660.00 | 11,054.82 | 4,753,105 |
| 2024-02-20 | 11,150.00 | 11,330.00 | 10,650.00 | 10,780.00 | 10,220.49 | 557,940 |
| 2024-02-19 | 11,320.00 | 12,450.00 | 11,140.00 | 11,200.00 | 10,618.69 | 2,628,004 |
| 2024-02-16 | 10,660.00 | 10,740.00 | 10,360.00 | 10,680.00 | 10,125.68 | 241,582 |
| 2024-02-15 | 10,990.00 | 11,120.00 | 10,650.00 | 10,820.00 | 10,258.42 | 472,674 |
| 2024-02-14 | 10,300.00 | 10,940.00 | 10,300.00 | 10,780.00 | 10,220.49 | 673,762 |
| 2024-02-13 | 10,030.00 | 10,590.00 | 10,020.00 | 10,450.00 | 9,907.62 | 325,690 |
| 2024-02-12 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 9,594.75 | 0 |
| 2024-02-08 | 10,080.00 | 10,460.00 | 9,880.00 | 10,120.00 | 9,594.75 | 376,832 |
| 2024-02-07 | 9,850.00 | 10,510.00 | 9,600.00 | 10,040.00 | 9,518.90 | 651,056 |
| 2024-02-06 | 10,160.00 | 10,270.00 | 9,850.00 | 9,900.00 | 9,386.17 | 190,054 |
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.