Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 10,340.00 | 10,630.00 | 10,110.00 | 10,220.00 | 9,689.56 | 254,399 |
| 2024-02-04 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 9,793.85 | 0 |
| 2024-02-02 | 10,310.00 | 10,520.00 | 10,120.00 | 10,330.00 | 9,793.85 | 313,550 |
| 2024-02-01 | 9,620.00 | 10,300.00 | 9,620.00 | 10,200.00 | 9,670.60 | 479,537 |
| 2024-01-31 | 9,850.00 | 9,970.00 | 9,630.00 | 9,790.00 | 9,281.88 | 167,006 |
| 2024-01-30 | 10,050.00 | 10,180.00 | 9,760.00 | 9,900.00 | 9,386.17 | 220,224 |
| 2024-01-29 | 9,820.00 | 10,270.00 | 9,820.00 | 10,050.00 | 9,528.38 | 408,037 |
| 2024-01-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,386.17 | 0 |
| 2024-01-26 | 9,960.00 | 10,130.00 | 9,770.00 | 9,900.00 | 9,386.17 | 293,317 |
| 2024-01-25 | 10,010.00 | 10,290.00 | 9,820.00 | 10,000.00 | 9,480.98 | 504,892 |
| 2024-01-24 | 10,430.00 | 10,590.00 | 9,840.00 | 10,030.00 | 9,509.42 | 1,053,302 |
| 2024-01-23 | 9,760.00 | 11,630.00 | 9,550.00 | 10,830.00 | 10,267.90 | 5,160,389 |
| 2024-01-22 | 9,510.00 | 9,900.00 | 9,370.00 | 9,540.00 | 9,044.85 | 539,655 |
| 2024-01-21 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 9,566.30 | 0 |
| 2024-01-19 | 10,140.00 | 10,310.00 | 9,930.00 | 10,090.00 | 9,566.30 | 264,914 |
| 2024-01-18 | 10,500.00 | 10,650.00 | 10,050.00 | 10,150.00 | 9,623.19 | 271,058 |
| 2024-01-17 | 10,710.00 | 10,710.00 | 10,210.00 | 10,400.00 | 9,860.21 | 366,792 |
| 2024-01-16 | 10,780.00 | 10,900.00 | 10,650.00 | 10,710.00 | 10,154.12 | 239,982 |
| 2024-01-15 | 11,040.00 | 11,120.00 | 10,860.00 | 10,860.00 | 10,296.34 | 72,932 |
| 2024-01-14 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,419.59 | 0 |
| 2024-01-12 | 11,310.00 | 11,360.00 | 10,750.00 | 10,990.00 | 10,419.59 | 448,732 |
| 2024-01-11 | 11,130.00 | 11,450.00 | 11,040.00 | 11,360.00 | 10,770.39 | 379,967 |
| 2024-01-10 | 11,220.00 | 11,590.00 | 10,880.00 | 11,120.00 | 10,542.84 | 652,841 |
| 2024-01-09 | 11,470.00 | 11,510.00 | 11,000.00 | 11,150.00 | 10,571.29 | 658,880 |
| 2024-01-08 | 11,310.00 | 11,620.00 | 11,150.00 | 11,470.00 | 10,874.68 | 455,336 |
| 2024-01-07 | 11,310.00 | 11,310.00 | 11,310.00 | 11,310.00 | 10,722.98 | 0 |
| 2024-01-05 | 11,800.00 | 11,800.00 | 11,200.00 | 11,310.00 | 10,722.98 | 541,116 |
| 2024-01-04 | 12,160.00 | 12,180.00 | 11,500.00 | 11,570.00 | 10,969.49 | 901,433 |
| 2024-01-03 | 12,700.00 | 13,100.00 | 12,200.00 | 12,280.00 | 11,642.64 | 846,680 |
| 2024-01-02 | 13,200.00 | 13,690.00 | 12,610.00 | 12,640.00 | 11,983.95 | 2,148,452 |
| 2023-12-28 | 11,610.00 | 13,960.00 | 11,580.00 | 13,330.00 | 12,638.14 | 5,781,187 |
| 2023-12-27 | 11,640.00 | 11,870.00 | 10,800.00 | 11,280.00 | 10,694.54 | 1,487,303 |
| 2023-12-26 | 13,740.00 | 14,120.00 | 11,650.00 | 11,650.00 | 10,789.35 | 2,296,282 |
| 2023-12-25 | 13,810.00 | 13,810.00 | 13,810.00 | 13,810.00 | 12,789.78 | 0 |
| 2023-12-22 | 12,870.00 | 14,450.00 | 11,640.00 | 13,810.00 | 12,789.78 | 3,160,584 |
| 2023-12-21 | 15,380.00 | 15,530.00 | 13,000.00 | 13,110.00 | 12,141.49 | 4,479,967 |
| 2023-12-20 | 14,350.00 | 16,390.00 | 13,620.00 | 14,920.00 | 13,817.78 | 6,400,313 |
| 2023-12-19 | 14,060.00 | 14,500.00 | 13,140.00 | 14,000.00 | 12,965.74 | 2,701,222 |
| 2023-12-18 | 13,830.00 | 14,860.00 | 13,270.00 | 14,060.00 | 13,021.31 | 3,276,473 |
| 2023-12-15 | 13,890.00 | 14,210.00 | 12,960.00 | 13,170.00 | 12,197.06 | 2,026,386 |
| 2023-12-14 | 15,200.00 | 15,230.00 | 13,560.00 | 14,000.00 | 12,965.74 | 3,066,194 |
| 2023-12-13 | 13,390.00 | 16,770.00 | 13,350.00 | 14,950.00 | 13,845.56 | 17,271,147 |
| 2023-12-12 | 13,310.00 | 13,750.00 | 12,810.00 | 13,650.00 | 12,641.60 | 972,516 |
| 2023-12-11 | 13,000.00 | 13,600.00 | 13,000.00 | 13,310.00 | 12,326.72 | 912,360 |
| 2023-12-10 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,317.46 | 0 |
| 2023-12-08 | 13,700.00 | 13,700.00 | 13,000.00 | 13,300.00 | 12,317.46 | 1,802,060 |
| 2023-12-07 | 14,490.00 | 17,080.00 | 14,380.00 | 14,520.00 | 13,447.33 | 18,110,523 |
| 2023-12-06 | 10,070.00 | 13,310.00 | 10,050.00 | 13,310.00 | 12,326.72 | 17,575,472 |
| 2023-12-05 | 10,010.00 | 10,950.00 | 9,710.00 | 10,240.00 | 9,483.51 | 4,784,363 |
| 2023-12-04 | 9,750.00 | 11,300.00 | 9,700.00 | 10,240.00 | 9,483.51 | 8,815,938 |
| 2023-12-03 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 8,992.67 | 0 |
| 2023-12-01 | 10,600.00 | 10,650.00 | 9,550.00 | 9,710.00 | 8,992.67 | 5,091,527 |
| 2023-11-30 | 10,120.00 | 11,540.00 | 10,120.00 | 10,630.00 | 9,844.70 | 10,770,155 |
| 2023-11-29 | 11,900.00 | 13,030.00 | 10,030.00 | 10,320.00 | 9,557.60 | 23,253,667 |
| 2023-11-28 | 10,560.00 | 11,720.00 | 10,500.00 | 11,290.00 | 10,455.95 | 22,124,619 |
| 2023-11-27 | 7,630.00 | 9,020.00 | 7,340.00 | 9,020.00 | 8,353.64 | 9,744,213 |
| 2023-11-24 | 6,790.00 | 7,000.00 | 6,790.00 | 6,940.00 | 6,427.30 | 112,441 |
| 2023-11-23 | 6,850.00 | 6,910.00 | 6,800.00 | 6,830.00 | 6,325.43 | 29,562 |
| 2023-11-22 | 6,940.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,362.48 | 34,847 |
| 2023-11-21 | 6,830.00 | 6,960.00 | 6,830.00 | 6,940.00 | 6,427.30 | 61,506 |
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.