Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 7,240.00 | 7,250.00 | 7,110.00 | 7,190.00 | 6,658.84 | 37,707 |
| 2023-03-14 | 7,270.00 | 7,370.00 | 7,120.00 | 7,120.00 | 6,594.01 | 83,324 |
| 2023-03-13 | 7,460.00 | 7,530.00 | 7,220.00 | 7,370.00 | 6,825.54 | 41,071 |
| 2023-03-10 | 7,700.00 | 7,740.00 | 7,500.00 | 7,540.00 | 6,982.98 | 63,848 |
| 2023-03-09 | 7,710.00 | 7,760.00 | 7,700.00 | 7,700.00 | 7,131.16 | 25,997 |
| 2023-03-08 | 7,780.00 | 7,780.00 | 7,710.00 | 7,750.00 | 7,177.46 | 21,483 |
| 2023-03-07 | 7,780.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,205.25 | 11,828 |
| 2023-03-06 | 7,730.00 | 7,800.00 | 7,680.00 | 7,780.00 | 7,205.25 | 28,744 |
| 2023-03-03 | 7,710.00 | 7,790.00 | 7,690.00 | 7,740.00 | 7,168.20 | 22,587 |
| 2023-03-02 | 7,730.00 | 7,800.00 | 7,650.00 | 7,710.00 | 7,140.42 | 34,907 |
| 2023-02-28 | 7,700.00 | 7,800.00 | 7,690.00 | 7,740.00 | 7,168.20 | 30,466 |
| 2023-02-27 | 7,710.00 | 7,760.00 | 7,600.00 | 7,750.00 | 7,177.46 | 49,999 |
| 2023-02-24 | 7,740.00 | 7,750.00 | 7,680.00 | 7,710.00 | 7,140.42 | 66 |
| 2023-02-23 | 7,690.00 | 7,790.00 | 7,650.00 | 7,710.00 | 7,140.42 | 51,599 |
| 2023-02-22 | 7,780.00 | 7,780.00 | 7,690.00 | 7,690.00 | 7,121.90 | 22,816 |
| 2023-02-21 | 7,760.00 | 7,880.00 | 7,750.00 | 7,780.00 | 7,205.25 | 27,130 |
| 2023-02-20 | 7,750.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,205.25 | 21,255 |
| 2023-02-17 | 7,850.00 | 7,860.00 | 7,770.00 | 7,800.00 | 7,223.77 | 113 |
| 2023-02-16 | 7,850.00 | 7,890.00 | 7,800.00 | 7,860.00 | 7,279.34 | 97 |
| 2023-02-15 | 7,900.00 | 7,970.00 | 7,760.00 | 7,850.00 | 7,270.08 | 42,156 |
| 2023-02-14 | 7,880.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,316.38 | 113 |
| 2023-02-13 | 7,980.00 | 7,980.00 | 7,860.00 | 7,900.00 | 7,316.38 | 22,352 |
| 2023-02-10 | 8,080.00 | 8,080.00 | 7,920.00 | 7,980.00 | 7,390.47 | 212 |
| 2023-02-09 | 8,030.00 | 8,050.00 | 7,950.00 | 8,050.00 | 7,455.30 | 38,701 |
| 2023-02-08 | 8,000.00 | 8,020.00 | 7,920.00 | 8,010.00 | 7,418.26 | 34 |
| 2023-02-07 | 8,040.00 | 8,050.00 | 7,940.00 | 7,960.00 | 7,371.95 | 79 |
| 2023-02-06 | 7,700.00 | 8,200.00 | 7,670.00 | 8,030.00 | 7,436.78 | 858 |
| 2023-02-03 | 7,690.00 | 7,730.00 | 7,600.00 | 7,690.00 | 7,121.90 | 3 |
| 2023-02-02 | 7,690.00 | 7,740.00 | 7,620.00 | 7,640.00 | 7,075.59 | 42 |
| 2023-02-01 | 7,710.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,131.16 | 36,883 |
| 2023-01-31 | 7,730.00 | 7,840.00 | 7,630.00 | 7,710.00 | 7,140.42 | 20 |
| 2023-01-30 | 7,870.00 | 7,870.00 | 7,750.00 | 7,810.00 | 7,233.03 | 9,172 |
| 2023-01-27 | 7,900.00 | 7,900.00 | 7,790.00 | 7,870.00 | 7,288.60 | 20,246 |
| 2023-01-26 | 7,800.00 | 7,890.00 | 7,740.00 | 7,840.00 | 7,260.82 | 10 |
| 2023-01-25 | 7,890.00 | 7,920.00 | 7,780.00 | 7,780.00 | 7,205.25 | 25,101 |
| 2023-01-20 | 7,910.00 | 7,920.00 | 7,760.00 | 7,880.00 | 7,297.86 | 13,567 |
| 2023-01-19 | 7,660.00 | 7,940.00 | 7,600.00 | 7,900.00 | 7,316.38 | 57,937 |
| 2023-01-18 | 7,640.00 | 7,690.00 | 7,600.00 | 7,660.00 | 7,094.11 | 14,320 |
| 2023-01-17 | 7,700.00 | 7,750.00 | 7,640.00 | 7,640.00 | 7,075.59 | 20,390 |
| 2023-01-16 | 7,750.00 | 7,750.00 | 7,610.00 | 7,700.00 | 7,131.16 | 20,576 |
| 2023-01-13 | 7,780.00 | 7,780.00 | 7,670.00 | 7,700.00 | 7,131.16 | 9,482 |
| 2023-01-12 | 7,750.00 | 7,770.00 | 7,660.00 | 7,730.00 | 7,158.94 | 19,485 |
| 2023-01-11 | 7,750.00 | 7,770.00 | 7,640.00 | 7,750.00 | 7,177.46 | 15,366 |
| 2023-01-10 | 7,610.00 | 7,720.00 | 7,610.00 | 7,710.00 | 7,140.42 | 10,437 |
| 2023-01-09 | 7,490.00 | 7,630.00 | 7,470.00 | 7,620.00 | 7,057.07 | 31,323 |
| 2023-01-06 | 7,440.00 | 7,530.00 | 7,400.00 | 7,490.00 | 6,936.67 | 34,232 |
| 2023-01-05 | 7,610.00 | 7,680.00 | 7,490.00 | 7,500.00 | 6,945.93 | 28,572 |
| 2023-01-04 | 7,580.00 | 7,710.00 | 7,510.00 | 7,610.00 | 7,047.81 | 13,931 |
| 2023-01-03 | 7,670.00 | 7,700.00 | 7,480.00 | 7,650.00 | 7,084.85 | 28,212 |
| 2023-01-02 | 7,800.00 | 7,820.00 | 7,550.00 | 7,670.00 | 7,103.37 | 22,902 |
| 2022-12-29 | 7,780.00 | 7,780.00 | 7,600.00 | 7,740.00 | 7,168.20 | 37,804 |
| 2022-12-28 | 7,730.00 | 7,890.00 | 7,660.00 | 7,780.00 | 7,205.25 | 36,938 |
| 2022-12-27 | 7,810.00 | 7,920.00 | 7,770.00 | 7,890.00 | 7,057.07 | 46,636 |
| 2022-12-26 | 7,810.00 | 7,840.00 | 7,690.00 | 7,810.00 | 6,985.51 | 34,394 |
| 2022-12-23 | 7,960.00 | 7,960.00 | 7,750.00 | 7,810.00 | 6,985.51 | 103,321 |
| 2022-12-22 | 8,000.00 | 8,000.00 | 7,750.00 | 7,950.00 | 7,110.73 | 32,415 |
| 2022-12-21 | 7,830.00 | 7,970.00 | 7,760.00 | 7,960.00 | 7,119.68 | 40,763 |
| 2022-12-20 | 7,800.00 | 7,850.00 | 7,750.00 | 7,830.00 | 7,003.40 | 21,850 |
| 2022-12-19 | 7,840.00 | 7,880.00 | 7,750.00 | 7,800.00 | 6,976.57 | 14,374 |
| 2022-12-16 | 7,620.00 | 7,840.00 | 7,610.00 | 7,840.00 | 7,012.35 | 37,393 |
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.