Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7,690.00 | 7,890.00 | 7,610.00 | 7,720.00 | 7,149.68 | 395,224 |
| 2023-06-08 | 7,940.00 | 8,120.00 | 7,620.00 | 7,620.00 | 7,057.07 | 868,569 |
| 2023-06-07 | 7,550.00 | 8,440.00 | 7,530.00 | 7,880.00 | 7,297.86 | 5,097,761 |
| 2023-06-05 | 7,340.00 | 7,770.00 | 7,260.00 | 7,330.00 | 6,788.49 | 329,173 |
| 2023-06-04 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 6,751.45 | 0 |
| 2023-06-02 | 7,340.00 | 7,340.00 | 7,260.00 | 7,290.00 | 6,751.45 | 21,449 |
| 2023-06-01 | 7,340.00 | 7,340.00 | 7,250.00 | 7,340.00 | 6,797.75 | 25,330 |
| 2023-05-31 | 7,280.00 | 7,340.00 | 7,250.00 | 7,340.00 | 6,797.75 | 20,215 |
| 2023-05-30 | 7,320.00 | 7,380.00 | 7,280.00 | 7,300.00 | 6,760.71 | 29,863 |
| 2023-05-26 | 7,370.00 | 7,370.00 | 7,280.00 | 7,330.00 | 6,788.49 | 24,337 |
| 2023-05-25 | 7,460.00 | 7,460.00 | 7,300.00 | 7,370.00 | 6,825.54 | 23,788 |
| 2023-05-24 | 7,400.00 | 7,510.00 | 7,340.00 | 7,460.00 | 6,908.89 | 25,598 |
| 2023-05-23 | 7,390.00 | 7,450.00 | 7,360.00 | 7,440.00 | 6,890.37 | 17,164 |
| 2023-05-22 | 7,340.00 | 7,460.00 | 7,340.00 | 7,440.00 | 6,890.37 | 23,654 |
| 2023-05-19 | 7,360.00 | 7,420.00 | 7,340.00 | 7,400.00 | 6,853.32 | 11,962 |
| 2023-05-18 | 7,350.00 | 7,430.00 | 7,300.00 | 7,340.00 | 6,797.75 | 17,201 |
| 2023-05-17 | 7,270.00 | 7,350.00 | 7,270.00 | 7,350.00 | 6,807.02 | 21,874 |
| 2023-05-16 | 7,270.00 | 7,340.00 | 7,270.00 | 7,310.00 | 6,769.97 | 21,136 |
| 2023-05-15 | 7,340.00 | 7,350.00 | 7,270.00 | 7,340.00 | 6,797.75 | 33,066 |
| 2023-05-12 | 7,500.00 | 7,510.00 | 7,310.00 | 7,330.00 | 6,788.49 | 66,656 |
| 2023-05-11 | 7,530.00 | 7,600.00 | 7,470.00 | 7,500.00 | 6,945.93 | 26,942 |
| 2023-05-10 | 7,590.00 | 7,630.00 | 7,470.00 | 7,530.00 | 6,973.72 | 24,282 |
| 2023-05-09 | 7,640.00 | 7,880.00 | 7,540.00 | 7,590.00 | 7,029.28 | 135,384 |
| 2023-05-08 | 7,490.00 | 7,870.00 | 7,450.00 | 7,800.00 | 7,223.77 | 281,762 |
| 2023-05-04 | 7,350.00 | 7,440.00 | 7,340.00 | 7,400.00 | 6,853.32 | 13,271 |
| 2023-05-03 | 7,430.00 | 7,510.00 | 7,320.00 | 7,350.00 | 6,807.02 | 40,729 |
| 2023-05-02 | 7,700.00 | 7,700.00 | 7,500.00 | 7,530.00 | 6,973.72 | 49,949 |
| 2023-04-28 | 7,560.00 | 7,720.00 | 7,490.00 | 7,690.00 | 7,121.90 | 53,301 |
| 2023-04-27 | 7,490.00 | 7,620.00 | 7,420.00 | 7,560.00 | 7,001.50 | 38,896 |
| 2023-04-26 | 7,470.00 | 7,650.00 | 7,460.00 | 7,520.00 | 6,964.46 | 15,688 |
| 2023-04-25 | 7,570.00 | 7,640.00 | 7,470.00 | 7,570.00 | 7,010.76 | 62,493 |
| 2023-04-24 | 7,720.00 | 7,720.00 | 7,520.00 | 7,640.00 | 7,075.59 | 40,795 |
| 2023-04-21 | 7,690.00 | 7,720.00 | 7,560.00 | 7,720.00 | 7,149.68 | 74,880 |
| 2023-04-20 | 7,580.00 | 7,750.00 | 7,560.00 | 7,690.00 | 7,121.90 | 75,260 |
| 2023-04-19 | 7,400.00 | 7,630.00 | 7,390.00 | 7,610.00 | 7,047.81 | 71,177 |
| 2023-04-18 | 7,530.00 | 7,540.00 | 7,390.00 | 7,470.00 | 6,918.15 | 49,226 |
| 2023-04-17 | 7,390.00 | 7,510.00 | 7,370.00 | 7,500.00 | 6,945.93 | 31,996 |
| 2023-04-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,853.32 | 0 |
| 2023-04-14 | 7,380.00 | 7,440.00 | 7,340.00 | 7,400.00 | 6,853.32 | 33,087 |
| 2023-04-13 | 7,300.00 | 7,500.00 | 7,280.00 | 7,390.00 | 6,844.06 | 26,534 |
| 2023-04-12 | 7,420.00 | 7,420.00 | 7,270.00 | 7,290.00 | 6,751.45 | 39,528 |
| 2023-04-11 | 7,360.00 | 7,420.00 | 7,230.00 | 7,380.00 | 6,834.80 | 35,366 |
| 2023-04-10 | 7,410.00 | 7,410.00 | 7,230.00 | 7,350.00 | 6,807.02 | 27,431 |
| 2023-04-07 | 7,380.00 | 7,390.00 | 7,280.00 | 7,380.00 | 6,834.80 | 27,672 |
| 2023-04-06 | 7,390.00 | 7,390.00 | 7,240.00 | 7,340.00 | 6,797.75 | 27,679 |
| 2023-04-05 | 7,360.00 | 7,440.00 | 7,320.00 | 7,390.00 | 6,844.06 | 14,549 |
| 2023-04-04 | 7,320.00 | 7,430.00 | 7,310.00 | 7,410.00 | 6,862.58 | 22,974 |
| 2023-04-03 | 7,310.00 | 7,380.00 | 7,250.00 | 7,320.00 | 6,779.23 | 13,559 |
| 2023-03-31 | 7,190.00 | 7,370.00 | 7,190.00 | 7,300.00 | 6,760.71 | 32,778 |
| 2023-03-30 | 7,160.00 | 7,260.00 | 7,110.00 | 7,190.00 | 6,658.84 | 42,931 |
| 2023-03-29 | 7,080.00 | 7,140.00 | 7,030.00 | 7,130.00 | 6,603.27 | 30,865 |
| 2023-03-28 | 7,090.00 | 7,130.00 | 6,990.00 | 7,030.00 | 6,510.66 | 49,994 |
| 2023-03-27 | 7,020.00 | 7,090.00 | 6,960.00 | 7,090.00 | 6,566.22 | 19,733 |
| 2023-03-24 | 7,100.00 | 7,100.00 | 6,950.00 | 7,060.00 | 6,538.44 | 28,498 |
| 2023-03-23 | 7,100.00 | 7,100.00 | 6,970.00 | 7,070.00 | 6,547.70 | 47,701 |
| 2023-03-22 | 7,130.00 | 7,170.00 | 7,050.00 | 7,100.00 | 6,575.48 | 32,286 |
| 2023-03-21 | 7,160.00 | 7,160.00 | 7,040.00 | 7,130.00 | 6,603.27 | 24,519 |
| 2023-03-20 | 7,100.00 | 7,220.00 | 7,090.00 | 7,090.00 | 6,566.22 | 18,669 |
| 2023-03-17 | 7,180.00 | 7,230.00 | 7,110.00 | 7,110.00 | 6,584.75 | 48,983 |
| 2023-03-16 | 7,170.00 | 7,170.00 | 7,030.00 | 7,170.00 | 6,640.31 | 35,891 |
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.