Daesang Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	6,780.00	6,900.00	6,770.00	6,880.00	6,371.74	48,262
2023-11-17	6,780.00	6,820.00	6,720.00	6,780.00	6,279.12	36,568
2023-11-16	6,750.00	6,790.00	6,710.00	6,780.00	6,279.12	17,074
2023-11-15	6,710.00	6,780.00	6,700.00	6,750.00	6,251.34	87,599
2023-11-14	6,600.00	6,710.00	6,600.00	6,710.00	6,214.30	32,900
2023-11-13	6,700.00	6,760.00	6,600.00	6,600.00	6,112.42	38,499
2023-11-10	6,820.00	6,820.00	6,690.00	6,730.00	6,232.82	50,359
2023-11-09	6,730.00	6,860.00	6,690.00	6,820.00	6,316.17	50,655
2023-11-08	6,730.00	6,790.00	6,670.00	6,720.00	6,223.56	36,935
2023-11-07	6,730.00	6,790.00	6,640.00	6,690.00	6,195.77	54,817
2023-11-06	6,680.00	6,750.00	6,680.00	6,730.00	6,232.82	59,373
2023-11-03	6,680.00	6,720.00	6,590.00	6,650.00	6,158.73	51,635
2023-11-02	6,690.00	6,750.00	6,580.00	6,640.00	6,149.47	49,148
2023-11-01	6,580.00	6,660.00	6,580.00	6,650.00	6,158.73	41,609
2023-10-31	6,580.00	6,690.00	6,550.00	6,580.00	6,093.90	56,563
2023-10-30	6,510.00	6,590.00	6,490.00	6,590.00	6,103.16	35,606
2023-10-27	6,350.00	6,540.00	6,350.00	6,510.00	6,029.07	73,319
2023-10-26	6,470.00	6,520.00	6,340.00	6,370.00	5,899.41	84,684
2023-10-25	6,470.00	6,580.00	6,440.00	6,500.00	6,019.81	30,645
2023-10-24	6,310.00	6,480.00	6,240.00	6,470.00	5,992.03	75,915
2023-10-23	6,200.00	6,440.00	6,200.00	6,310.00	5,843.85	80,343
2023-10-20	6,380.00	6,410.00	6,230.00	6,280.00	5,816.06	132,079
2023-10-19	6,610.00	6,610.00	6,400.00	6,420.00	5,945.72	97,720
2023-10-18	6,650.00	6,730.00	6,600.00	6,660.00	6,167.99	49,286
2023-10-17	6,650.00	6,750.00	6,650.00	6,700.00	6,205.03	73,513
2023-10-16	6,670.00	6,790.00	6,670.00	6,690.00	6,195.77	74,245
2023-10-13	6,660.00	6,820.00	6,630.00	6,690.00	6,195.77	116,032
2023-10-12	6,670.00	6,670.00	6,420.00	6,620.00	6,130.94	65,862
2023-10-11	6,450.00	6,700.00	6,450.00	6,610.00	6,121.68	47,782
2023-10-10	6,490.00	6,600.00	6,400.00	6,480.00	6,001.29	91,897
2023-10-06	6,390.00	6,490.00	6,360.00	6,480.00	6,001.29	22,874
2023-10-05	6,470.00	6,550.00	6,360.00	6,420.00	5,945.72	72,669
2023-10-04	6,600.00	6,610.00	6,470.00	6,470.00	5,992.03	88,529
2023-10-03	6,600.00	6,600.00	6,600.00	6,600.00	6,112.42	0
2023-09-27	6,590.00	6,650.00	6,510.00	6,600.00	6,112.42	59,188
2023-09-26	6,620.00	6,730.00	6,570.00	6,590.00	6,103.16	70,659
2023-09-25	6,570.00	6,720.00	6,570.00	6,650.00	6,158.73	69,111
2023-09-22	6,610.00	6,740.00	6,410.00	6,650.00	6,158.73	77,637
2023-09-21	6,830.00	6,880.00	6,730.00	6,750.00	6,251.34	81,835
2023-09-20	6,830.00	6,930.00	6,830.00	6,880.00	6,371.74	65,163
2023-09-19	6,930.00	7,000.00	6,840.00	6,870.00	6,362.48	106,626
2023-09-18	6,960.00	7,300.00	6,880.00	6,990.00	6,473.61	588,046
2023-09-15	6,860.00	7,000.00	6,840.00	7,000.00	6,482.87	101,730
2023-09-14	6,860.00	6,910.00	6,780.00	6,890.00	6,381.00	88,906
2023-09-13	6,800.00	6,920.00	6,730.00	6,810.00	6,306.91	108,893
2023-09-12	6,880.00	6,970.00	6,750.00	6,760.00	6,260.60	107,450
2023-09-11	6,960.00	6,960.00	6,830.00	6,880.00	6,371.74	101,173
2023-09-10	6,950.00	6,950.00	6,950.00	6,950.00	6,436.57	0
2023-09-08	6,730.00	7,040.00	6,730.00	6,950.00	6,436.57	367,978
2023-09-07	6,800.00	6,850.00	6,710.00	6,740.00	6,242.08	101,949
2023-09-06	6,780.00	6,880.00	6,740.00	6,760.00	6,260.60	136,786
2023-09-05	6,900.00	6,970.00	6,790.00	6,800.00	6,297.65	215,611
2023-09-04	6,990.00	7,040.00	6,910.00	6,950.00	6,436.57	151,624
2023-09-03	7,010.00	7,010.00	7,010.00	7,010.00	6,492.13	0
2023-09-01	7,140.00	7,170.00	7,010.00	7,010.00	6,492.13	198,035
2023-08-31	7,240.00	7,280.00	7,050.00	7,080.00	6,556.96	274,764
2023-08-30	7,360.00	7,400.00	7,210.00	7,230.00	6,695.88	351,145
2023-08-29	7,520.00	7,580.00	7,290.00	7,310.00	6,769.97	603,395
2023-08-28	7,780.00	7,980.00	7,520.00	7,590.00	7,029.28	1,425,545
2023-08-27	8,110.00	8,110.00	8,110.00	8,110.00	7,510.87	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.