Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 8,000.00 | 8,000.00 | 7,750.00 | 7,800.00 | 6,976.57 | 51,768 |
| 2022-12-14 | 8,060.00 | 8,070.00 | 7,880.00 | 8,030.00 | 7,182.29 | 18,049 |
| 2022-12-13 | 8,060.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,137.57 | 24,164 |
| 2022-12-12 | 7,900.00 | 8,080.00 | 7,800.00 | 8,060.00 | 7,209.12 | 36,975 |
| 2022-12-09 | 7,750.00 | 7,920.00 | 7,750.00 | 7,900.00 | 7,066.01 | 25,546 |
| 2022-12-08 | 7,900.00 | 7,930.00 | 7,710.00 | 7,750.00 | 6,931.85 | 58,323 |
| 2022-12-07 | 7,770.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,066.01 | 67,577 |
| 2022-12-06 | 7,700.00 | 7,820.00 | 7,680.00 | 7,770.00 | 6,949.74 | 76,339 |
| 2022-12-05 | 7,650.00 | 7,840.00 | 7,640.00 | 7,700.00 | 6,887.13 | 33,534 |
| 2022-12-02 | 7,660.00 | 7,660.00 | 7,580.00 | 7,650.00 | 6,842.40 | 15,165 |
| 2022-12-01 | 7,530.00 | 7,760.00 | 7,530.00 | 7,620.00 | 6,815.57 | 45,506 |
| 2022-11-30 | 7,340.00 | 7,490.00 | 7,310.00 | 7,490.00 | 6,699.30 | 30,163 |
| 2022-11-29 | 7,340.00 | 7,350.00 | 7,200.00 | 7,260.00 | 6,493.58 | 19,704 |
| 2022-11-28 | 7,410.00 | 7,410.00 | 7,270.00 | 7,340.00 | 6,565.13 | 21,391 |
| 2022-11-25 | 7,370.00 | 7,410.00 | 7,290.00 | 7,410.00 | 6,627.74 | 20,064 |
| 2022-11-24 | 7,380.00 | 7,380.00 | 7,320.00 | 7,360.00 | 6,583.02 | 7,611 |
| 2022-11-23 | 7,280.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,529.35 | 17,665 |
| 2022-11-22 | 7,240.00 | 7,240.00 | 7,130.00 | 7,200.00 | 6,439.91 | 13,871 |
| 2022-11-21 | 7,340.00 | 7,340.00 | 7,160.00 | 7,200.00 | 6,439.91 | 20,600 |
| 2022-11-18 | 7,260.00 | 7,300.00 | 7,220.00 | 7,300.00 | 6,529.35 | 24,321 |
| 2022-11-17 | 7,390.00 | 7,390.00 | 7,160.00 | 7,260.00 | 6,493.58 | 25,637 |
| 2022-11-16 | 7,330.00 | 7,330.00 | 7,240.00 | 7,330.00 | 6,556.19 | 15,294 |
| 2022-11-15 | 7,400.00 | 7,470.00 | 7,300.00 | 7,330.00 | 6,556.19 | 43,978 |
| 2022-11-14 | 7,400.00 | 7,510.00 | 7,360.00 | 7,470.00 | 6,681.41 | 31,657 |
| 2022-11-11 | 7,380.00 | 7,390.00 | 7,280.00 | 7,350.00 | 6,574.08 | 39,231 |
| 2022-11-10 | 7,260.00 | 7,360.00 | 7,260.00 | 7,270.00 | 6,502.52 | 25,798 |
| 2022-11-09 | 7,360.00 | 7,400.00 | 7,320.00 | 7,320.00 | 6,547.24 | 18,044 |
| 2022-11-08 | 7,300.00 | 7,360.00 | 7,260.00 | 7,360.00 | 6,583.02 | 23,876 |
| 2022-11-07 | 7,250.00 | 7,310.00 | 7,200.00 | 7,300.00 | 6,529.35 | 18,425 |
| 2022-11-04 | 7,230.00 | 7,240.00 | 7,150.00 | 7,240.00 | 6,475.69 | 10,663 |
| 2022-11-03 | 7,180.00 | 7,220.00 | 7,100.00 | 7,210.00 | 6,448.85 | 13,672 |
| 2022-11-02 | 7,130.00 | 7,260.00 | 7,060.00 | 7,210.00 | 6,448.85 | 29,288 |
| 2022-11-01 | 7,080.00 | 7,150.00 | 7,020.00 | 7,110.00 | 6,359.41 | 16,476 |
| 2022-10-31 | 7,120.00 | 7,120.00 | 7,020.00 | 7,080.00 | 6,332.58 | 15,251 |
| 2022-10-28 | 7,000.00 | 7,090.00 | 6,970.00 | 7,050.00 | 6,305.75 | 19,966 |
| 2022-10-27 | 7,000.00 | 7,000.00 | 6,840.00 | 6,990.00 | 6,252.08 | 39,692 |
| 2022-10-26 | 6,990.00 | 6,990.00 | 6,900.00 | 6,950.00 | 6,216.30 | 17,198 |
| 2022-10-25 | 7,040.00 | 7,040.00 | 6,890.00 | 6,900.00 | 6,171.58 | 49,587 |
| 2022-10-24 | 7,060.00 | 7,090.00 | 6,930.00 | 7,000.00 | 6,261.02 | 65,591 |
| 2022-10-21 | 7,150.00 | 7,150.00 | 6,970.00 | 7,010.00 | 6,269.97 | 20,124 |
| 2022-10-20 | 7,330.00 | 7,330.00 | 7,060.00 | 7,060.00 | 6,314.69 | 34,586 |
| 2022-10-19 | 7,480.00 | 7,480.00 | 7,280.00 | 7,320.00 | 6,547.24 | 11,149 |
| 2022-10-18 | 7,130.00 | 7,270.00 | 7,120.00 | 7,260.00 | 6,493.58 | 11,380 |
| 2022-10-17 | 6,950.00 | 7,130.00 | 6,900.00 | 7,130.00 | 6,377.30 | 18,412 |
| 2022-10-14 | 7,050.00 | 7,140.00 | 7,030.00 | 7,040.00 | 6,296.80 | 12,635 |
| 2022-10-13 | 7,200.00 | 7,280.00 | 6,920.00 | 6,920.00 | 6,189.47 | 54,216 |
| 2022-10-12 | 7,170.00 | 7,230.00 | 7,070.00 | 7,200.00 | 6,439.91 | 18,632 |
| 2022-10-11 | 7,410.00 | 7,410.00 | 7,140.00 | 7,200.00 | 6,439.91 | 27,159 |
| 2022-10-07 | 7,330.00 | 7,420.00 | 7,330.00 | 7,420.00 | 6,636.69 | 6,652 |
| 2022-10-06 | 7,310.00 | 7,430.00 | 7,300.00 | 7,400.00 | 6,618.80 | 10,448 |
| 2022-10-05 | 7,420.00 | 7,670.00 | 7,290.00 | 7,330.00 | 6,556.19 | 43,103 |
| 2022-10-04 | 7,300.00 | 7,400.00 | 7,260.00 | 7,400.00 | 6,618.80 | 20,968 |
| 2022-09-30 | 7,090.00 | 7,350.00 | 7,050.00 | 7,230.00 | 6,466.74 | 70,714 |
| 2022-09-29 | 7,330.00 | 7,470.00 | 7,190.00 | 7,250.00 | 6,484.63 | 62,983 |
| 2022-09-28 | 7,350.00 | 7,590.00 | 7,200.00 | 7,360.00 | 6,583.02 | 49,284 |
| 2022-09-27 | 7,360.00 | 7,490.00 | 7,260.00 | 7,350.00 | 6,574.08 | 57,508 |
| 2022-09-26 | 7,660.00 | 7,780.00 | 7,290.00 | 7,450.00 | 6,663.52 | 126,744 |
| 2022-09-23 | 7,950.00 | 7,970.00 | 7,790.00 | 7,850.00 | 7,021.29 | 20,764 |
| 2022-09-22 | 7,840.00 | 8,100.00 | 7,810.00 | 7,950.00 | 7,110.73 | 50,709 |
| 2022-09-21 | 8,010.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,128.62 | 24,713 |
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.