Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 8,010.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,128.62 | 24,713 |
| 2022-09-20 | 7,940.00 | 8,000.00 | 7,920.00 | 7,940.00 | 7,101.79 | 15,152 |
| 2022-09-19 | 8,170.00 | 8,180.00 | 7,860.00 | 7,940.00 | 7,101.79 | 44,046 |
| 2022-09-16 | 7,900.00 | 8,120.00 | 7,890.00 | 8,120.00 | 7,262.79 | 65,607 |
| 2022-09-15 | 7,880.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,066.01 | 20,367 |
| 2022-09-14 | 7,870.00 | 7,950.00 | 7,800.00 | 7,880.00 | 7,048.12 | 31,532 |
| 2022-09-13 | 7,870.00 | 8,030.00 | 7,870.00 | 7,970.00 | 7,128.62 | 22,926 |
| 2022-09-08 | 7,920.00 | 7,920.00 | 7,720.00 | 7,790.00 | 6,967.63 | 34,938 |
| 2022-09-07 | 8,030.00 | 8,030.00 | 7,710.00 | 7,740.00 | 6,922.90 | 75,653 |
| 2022-09-06 | 8,050.00 | 8,080.00 | 7,940.00 | 8,020.00 | 7,173.34 | 23,338 |
| 2022-09-05 | 8,030.00 | 8,080.00 | 7,920.00 | 7,970.00 | 7,128.62 | 25,437 |
| 2022-09-02 | 8,130.00 | 8,210.00 | 8,050.00 | 8,050.00 | 7,200.18 | 25,394 |
| 2022-09-01 | 8,230.00 | 8,330.00 | 8,110.00 | 8,130.00 | 7,271.73 | 27,025 |
| 2022-08-31 | 8,310.00 | 8,310.00 | 8,130.00 | 8,280.00 | 7,405.90 | 17,787 |
| 2022-08-30 | 8,130.00 | 8,450.00 | 8,130.00 | 8,230.00 | 7,361.18 | 10,950 |
| 2022-08-29 | 8,110.00 | 8,240.00 | 8,110.00 | 8,190.00 | 7,325.40 | 32,280 |
| 2022-08-26 | 8,430.00 | 8,460.00 | 8,300.00 | 8,340.00 | 7,459.56 | 41,912 |
| 2022-08-25 | 8,350.00 | 8,460.00 | 8,350.00 | 8,400.00 | 7,513.23 | 13,882 |
| 2022-08-24 | 8,410.00 | 8,480.00 | 8,260.00 | 8,350.00 | 7,468.51 | 28,826 |
| 2022-08-23 | 8,500.00 | 8,670.00 | 8,340.00 | 8,390.00 | 7,504.28 | 49,546 |
| 2022-08-22 | 8,800.00 | 8,800.00 | 8,550.00 | 8,560.00 | 7,656.34 | 47,008 |
| 2022-08-19 | 8,710.00 | 8,870.00 | 8,710.00 | 8,800.00 | 7,871.00 | 55,172 |
| 2022-08-18 | 8,550.00 | 8,830.00 | 8,460.00 | 8,710.00 | 7,790.50 | 59,595 |
| 2022-08-17 | 8,700.00 | 8,700.00 | 8,520.00 | 8,540.00 | 7,638.45 | 26,591 |
| 2022-08-16 | 8,670.00 | 8,730.00 | 8,540.00 | 8,630.00 | 7,718.95 | 44,819 |
| 2022-08-12 | 8,820.00 | 8,820.00 | 8,620.00 | 8,670.00 | 7,754.73 | 58,235 |
| 2022-08-11 | 8,890.00 | 8,890.00 | 8,760.00 | 8,810.00 | 7,879.95 | 49,564 |
| 2022-08-10 | 8,850.00 | 8,920.00 | 8,760.00 | 8,860.00 | 7,924.67 | 65,086 |
| 2022-08-09 | 8,630.00 | 8,920.00 | 8,630.00 | 8,850.00 | 7,915.72 | 95,109 |
| 2022-08-08 | 8,520.00 | 8,720.00 | 8,520.00 | 8,670.00 | 7,754.73 | 70,997 |
| 2022-08-05 | 8,460.00 | 8,600.00 | 8,430.00 | 8,510.00 | 7,611.62 | 50,060 |
| 2022-08-04 | 8,510.00 | 8,510.00 | 8,420.00 | 8,460.00 | 7,566.89 | 33,448 |
| 2022-08-03 | 8,380.00 | 8,540.00 | 8,360.00 | 8,480.00 | 7,584.78 | 47,553 |
| 2022-08-02 | 8,410.00 | 8,520.00 | 8,400.00 | 8,400.00 | 7,513.23 | 68,972 |
| 2022-08-01 | 8,300.00 | 8,470.00 | 8,300.00 | 8,410.00 | 7,522.17 | 101,698 |
| 2022-07-29 | 8,240.00 | 8,290.00 | 8,210.00 | 8,280.00 | 7,405.90 | 21,252 |
| 2022-07-28 | 8,210.00 | 8,490.00 | 8,190.00 | 8,240.00 | 7,370.12 | 92,000 |
| 2022-07-27 | 8,070.00 | 8,240.00 | 7,990.00 | 8,180.00 | 7,316.45 | 32,612 |
| 2022-07-26 | 7,950.00 | 8,050.00 | 7,890.00 | 8,040.00 | 7,191.23 | 26,572 |
| 2022-07-25 | 8,010.00 | 8,010.00 | 7,930.00 | 7,950.00 | 7,110.73 | 27,307 |
| 2022-07-22 | 7,900.00 | 7,980.00 | 7,870.00 | 7,940.00 | 7,101.79 | 14,922 |
| 2022-07-21 | 7,890.00 | 7,890.00 | 7,830.00 | 7,870.00 | 7,039.18 | 23,456 |
| 2022-07-20 | 7,990.00 | 7,990.00 | 7,790.00 | 7,830.00 | 7,003.40 | 24,662 |
| 2022-07-19 | 7,810.00 | 7,900.00 | 7,750.00 | 7,820.00 | 6,994.46 | 19,162 |
| 2022-07-18 | 7,770.00 | 7,870.00 | 7,690.00 | 7,800.00 | 6,976.57 | 26,726 |
| 2022-07-15 | 7,820.00 | 7,830.00 | 7,550.00 | 7,770.00 | 6,949.74 | 46,106 |
| 2022-07-14 | 7,830.00 | 7,830.00 | 7,700.00 | 7,760.00 | 6,940.79 | 30,371 |
| 2022-07-13 | 7,690.00 | 7,820.00 | 7,650.00 | 7,760.00 | 6,940.79 | 24,962 |
| 2022-07-12 | 7,900.00 | 7,990.00 | 7,640.00 | 7,690.00 | 6,878.18 | 46,088 |
| 2022-07-11 | 8,100.00 | 8,100.00 | 7,880.00 | 7,920.00 | 7,083.90 | 25,673 |
| 2022-07-08 | 7,960.00 | 8,040.00 | 7,890.00 | 7,990.00 | 7,146.51 | 34,369 |
| 2022-07-07 | 8,080.00 | 8,080.00 | 7,910.00 | 7,950.00 | 7,110.73 | 25,942 |
| 2022-07-06 | 8,060.00 | 8,060.00 | 7,920.00 | 7,970.00 | 7,128.62 | 15,633 |
| 2022-07-05 | 7,900.00 | 8,090.00 | 7,520.00 | 7,970.00 | 7,128.62 | 38,306 |
| 2022-07-04 | 7,830.00 | 8,080.00 | 7,820.00 | 7,890.00 | 7,057.07 | 52,371 |
| 2022-07-01 | 7,800.00 | 8,060.00 | 7,780.00 | 7,800.00 | 6,976.57 | 58,567 |
| 2022-06-30 | 7,830.00 | 7,890.00 | 7,780.00 | 7,800.00 | 6,976.57 | 24,664 |
| 2022-06-29 | 7,770.00 | 7,990.00 | 7,740.00 | 7,830.00 | 7,003.40 | 32,167 |
| 2022-06-28 | 7,830.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,083.90 | 22,228 |
| 2022-06-27 | 7,810.00 | 7,960.00 | 7,680.00 | 7,900.00 | 7,066.01 | 36,630 |
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.