Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 7,180.00 | 8,110.00 | 7,090.00 | 8,110.00 | 7,510.87 | 5,511,372 |
| 2023-08-24 | 7,250.00 | 7,280.00 | 6,920.00 | 6,960.00 | 6,445.83 | 791,550 |
| 2023-08-23 | 7,220.00 | 7,600.00 | 6,930.00 | 7,160.00 | 6,631.05 | 1,778,683 |
| 2023-08-22 | 7,040.00 | 8,730.00 | 6,990.00 | 7,360.00 | 6,816.28 | 10,291,820 |
| 2023-08-21 | 6,730.00 | 7,070.00 | 6,730.00 | 6,930.00 | 6,418.04 | 191,521 |
| 2023-08-20 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,297.65 | 0 |
| 2023-08-18 | 6,620.00 | 6,810.00 | 6,590.00 | 6,800.00 | 6,297.65 | 79,136 |
| 2023-08-17 | 6,770.00 | 6,790.00 | 6,510.00 | 6,700.00 | 6,205.03 | 88,093 |
| 2023-08-16 | 6,850.00 | 6,920.00 | 6,700.00 | 6,770.00 | 6,269.86 | 63,915 |
| 2023-08-14 | 6,970.00 | 6,990.00 | 6,880.00 | 6,930.00 | 6,418.04 | 67,159 |
| 2023-08-11 | 6,900.00 | 7,010.00 | 6,860.00 | 6,970.00 | 6,455.09 | 68,709 |
| 2023-08-10 | 6,850.00 | 6,970.00 | 6,840.00 | 6,890.00 | 6,381.00 | 118,946 |
| 2023-08-09 | 6,820.00 | 6,890.00 | 6,740.00 | 6,850.00 | 6,343.95 | 54,584 |
| 2023-08-08 | 6,930.00 | 6,930.00 | 6,780.00 | 6,840.00 | 6,334.69 | 80,095 |
| 2023-08-07 | 6,890.00 | 6,890.00 | 6,750.00 | 6,880.00 | 6,371.74 | 46,316 |
| 2023-08-04 | 6,700.00 | 6,900.00 | 6,650.00 | 6,850.00 | 6,343.95 | 75,063 |
| 2023-08-03 | 6,720.00 | 6,720.00 | 6,540.00 | 6,670.00 | 6,177.25 | 86,198 |
| 2023-08-02 | 6,790.00 | 6,790.00 | 6,650.00 | 6,720.00 | 6,223.56 | 67,349 |
| 2023-08-01 | 6,750.00 | 6,920.00 | 6,720.00 | 6,790.00 | 6,288.39 | 56,659 |
| 2023-07-31 | 6,680.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,297.65 | 49,479 |
| 2023-07-28 | 6,560.00 | 6,720.00 | 6,500.00 | 6,710.00 | 6,214.30 | 57,890 |
| 2023-07-27 | 6,310.00 | 6,630.00 | 6,310.00 | 6,550.00 | 6,066.12 | 99,369 |
| 2023-07-26 | 6,710.00 | 6,760.00 | 6,280.00 | 6,400.00 | 5,927.20 | 400,875 |
| 2023-07-25 | 6,850.00 | 6,910.00 | 6,710.00 | 6,720.00 | 6,223.56 | 164,351 |
| 2023-07-24 | 7,110.00 | 7,140.00 | 6,880.00 | 6,910.00 | 6,399.52 | 223,410 |
| 2023-07-21 | 7,100.00 | 7,160.00 | 7,050.00 | 7,140.00 | 6,612.53 | 119,421 |
| 2023-07-20 | 7,120.00 | 7,140.00 | 7,030.00 | 7,080.00 | 6,556.96 | 82,315 |
| 2023-07-19 | 7,110.00 | 7,150.00 | 7,020.00 | 7,100.00 | 6,575.48 | 80,445 |
| 2023-07-18 | 7,270.00 | 7,450.00 | 7,060.00 | 7,090.00 | 6,566.22 | 228,969 |
| 2023-07-17 | 7,190.00 | 7,270.00 | 7,160.00 | 7,180.00 | 6,649.57 | 78,425 |
| 2023-07-14 | 7,280.00 | 7,280.00 | 7,090.00 | 7,270.00 | 6,732.93 | 167,652 |
| 2023-07-13 | 7,200.00 | 7,330.00 | 7,200.00 | 7,270.00 | 6,732.93 | 116,256 |
| 2023-07-12 | 7,250.00 | 7,280.00 | 7,130.00 | 7,200.00 | 6,668.10 | 220,608 |
| 2023-07-11 | 7,360.00 | 7,360.00 | 7,230.00 | 7,240.00 | 6,705.14 | 152,954 |
| 2023-07-10 | 7,360.00 | 7,390.00 | 7,210.00 | 7,310.00 | 6,769.97 | 175,153 |
| 2023-07-09 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 6,816.28 | 0 |
| 2023-07-07 | 7,450.00 | 7,600.00 | 7,340.00 | 7,360.00 | 6,816.28 | 293,826 |
| 2023-07-06 | 7,820.00 | 7,880.00 | 7,470.00 | 7,490.00 | 6,936.67 | 364,769 |
| 2023-07-05 | 8,200.00 | 8,220.00 | 7,790.00 | 7,850.00 | 7,270.08 | 409,592 |
| 2023-07-04 | 8,210.00 | 8,320.00 | 8,040.00 | 8,220.00 | 7,612.74 | 339,365 |
| 2023-07-03 | 8,030.00 | 8,280.00 | 8,030.00 | 8,210.00 | 7,603.48 | 300,441 |
| 2023-07-02 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,473.82 | 0 |
| 2023-06-30 | 7,950.00 | 8,270.00 | 7,810.00 | 8,070.00 | 7,473.82 | 627,810 |
| 2023-06-29 | 8,240.00 | 8,280.00 | 7,800.00 | 7,910.00 | 7,325.64 | 570,135 |
| 2023-06-28 | 8,210.00 | 8,510.00 | 8,180.00 | 8,240.00 | 7,631.27 | 623,767 |
| 2023-06-27 | 8,310.00 | 8,360.00 | 8,130.00 | 8,270.00 | 7,659.05 | 378,586 |
| 2023-06-26 | 8,360.00 | 8,410.00 | 8,050.00 | 8,360.00 | 7,742.40 | 486,484 |
| 2023-06-25 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,742.40 | 0 |
| 2023-06-23 | 8,480.00 | 8,620.00 | 8,330.00 | 8,360.00 | 7,742.40 | 661,001 |
| 2023-06-22 | 8,600.00 | 8,670.00 | 8,370.00 | 8,480.00 | 7,853.54 | 599,840 |
| 2023-06-21 | 8,840.00 | 8,880.00 | 8,570.00 | 8,660.00 | 8,020.24 | 1,096,738 |
| 2023-06-20 | 9,130.00 | 9,430.00 | 8,870.00 | 8,970.00 | 8,307.34 | 2,175,032 |
| 2023-06-19 | 9,590.00 | 9,850.00 | 8,940.00 | 9,070.00 | 8,399.95 | 1,932,234 |
| 2023-06-18 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 8,788.92 | 0 |
| 2023-06-16 | 9,500.00 | 10,400.00 | 9,320.00 | 9,490.00 | 8,788.92 | 8,882,308 |
| 2023-06-15 | 9,300.00 | 10,410.00 | 9,060.00 | 9,510.00 | 8,807.44 | 8,400,204 |
| 2023-06-14 | 8,700.00 | 10,520.00 | 8,350.00 | 9,910.00 | 9,177.89 | 17,777,850 |
| 2023-06-13 | 9,240.00 | 9,460.00 | 8,500.00 | 8,590.00 | 7,955.41 | 3,812,756 |
| 2023-06-12 | 8,050.00 | 8,860.00 | 7,920.00 | 8,690.00 | 8,048.02 | 7,067,254 |
| 2023-06-11 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,149.68 | 0 |
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.