Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7,330.00 | 7,790.00 | 7,330.00 | 7,770.00 | 6,949.74 | 76,297 |
| 2022-06-23 | 7,770.00 | 7,800.00 | 7,320.00 | 7,330.00 | 6,556.19 | 174,050 |
| 2022-06-22 | 8,150.00 | 8,200.00 | 7,770.00 | 7,770.00 | 6,949.74 | 85,908 |
| 2022-06-21 | 8,130.00 | 8,190.00 | 8,040.00 | 8,120.00 | 7,262.79 | 40,536 |
| 2022-06-20 | 8,520.00 | 8,520.00 | 8,030.00 | 8,160.00 | 7,298.57 | 96,098 |
| 2022-06-19 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 7,620.56 | 0 |
| 2022-06-17 | 8,140.00 | 8,600.00 | 7,990.00 | 8,520.00 | 7,620.56 | 97,357 |
| 2022-06-16 | 8,200.00 | 8,450.00 | 8,110.00 | 8,270.00 | 7,396.95 | 104,474 |
| 2022-06-15 | 8,220.00 | 8,660.00 | 8,060.00 | 8,170.00 | 7,307.51 | 238,503 |
| 2022-06-14 | 8,430.00 | 8,640.00 | 8,310.00 | 8,370.00 | 7,486.40 | 201,224 |
| 2022-06-13 | 8,520.00 | 9,370.00 | 8,510.00 | 8,650.00 | 7,736.84 | 292,010 |
| 2022-06-10 | 8,770.00 | 8,780.00 | 8,590.00 | 8,760.00 | 7,835.22 | 112,670 |
| 2022-06-09 | 8,840.00 | 8,860.00 | 8,760.00 | 8,770.00 | 7,844.17 | 59,607 |
| 2022-06-08 | 8,950.00 | 8,970.00 | 8,820.00 | 8,840.00 | 7,906.78 | 72,831 |
| 2022-06-07 | 9,050.00 | 9,060.00 | 8,910.00 | 8,950.00 | 8,005.17 | 62,467 |
| 2022-06-06 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,094.61 | 0 |
| 2022-06-03 | 9,060.00 | 9,070.00 | 9,010.00 | 9,050.00 | 8,094.61 | 39,338 |
| 2022-06-02 | 9,060.00 | 9,100.00 | 8,960.00 | 9,050.00 | 8,094.61 | 34,304 |
| 2022-05-31 | 9,110.00 | 9,130.00 | 9,050.00 | 9,090.00 | 8,130.39 | 55,690 |
| 2022-05-30 | 9,150.00 | 9,180.00 | 9,080.00 | 9,100.00 | 8,139.33 | 48,906 |
| 2022-05-27 | 8,980.00 | 9,200.00 | 8,940.00 | 9,050.00 | 8,094.61 | 129,088 |
| 2022-05-26 | 8,950.00 | 9,040.00 | 8,880.00 | 8,940.00 | 7,996.22 | 83,727 |
| 2022-05-25 | 9,000.00 | 9,160.00 | 8,820.00 | 8,860.00 | 7,924.67 | 85,685 |
| 2022-05-24 | 8,980.00 | 9,010.00 | 8,780.00 | 8,800.00 | 7,871.00 | 116,532 |
| 2022-05-23 | 9,030.00 | 9,050.00 | 8,930.00 | 8,930.00 | 7,987.28 | 106,560 |
| 2022-05-20 | 9,040.00 | 9,100.00 | 8,980.00 | 8,990.00 | 8,040.94 | 252,195 |
| 2022-05-19 | 8,950.00 | 9,110.00 | 8,950.00 | 9,000.00 | 8,049.89 | 264,922 |
| 2022-05-18 | 9,540.00 | 9,580.00 | 9,220.00 | 9,250.00 | 8,273.50 | 328,656 |
| 2022-05-17 | 10,000.00 | 10,050.00 | 9,400.00 | 9,490.00 | 8,488.16 | 783,509 |
| 2022-05-16 | 10,100.00 | 10,350.00 | 10,050.00 | 10,200.00 | 9,123.21 | 338,506 |
| 2022-05-13 | 9,820.00 | 9,970.00 | 9,780.00 | 9,910.00 | 8,863.82 | 177,518 |
| 2022-05-12 | 9,830.00 | 10,100.00 | 9,760.00 | 9,820.00 | 8,783.32 | 263,858 |
| 2022-05-11 | 10,100.00 | 10,200.00 | 9,810.00 | 9,900.00 | 8,854.88 | 183,026 |
| 2022-05-10 | 9,780.00 | 10,100.00 | 9,750.00 | 10,050.00 | 8,989.04 | 397,345 |
| 2022-05-09 | 9,900.00 | 10,350.00 | 9,720.00 | 9,940.00 | 8,890.65 | 449,584 |
| 2022-05-08 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,854.88 | 0 |
| 2022-05-06 | 9,980.00 | 10,100.00 | 9,860.00 | 9,900.00 | 8,854.88 | 419,368 |
| 2022-05-05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,078.48 | 0 |
| 2022-05-04 | 10,650.00 | 10,650.00 | 10,100.00 | 10,150.00 | 9,078.48 | 617,285 |
| 2022-05-03 | 10,850.00 | 11,000.00 | 10,500.00 | 10,550.00 | 9,436.26 | 484,528 |
| 2022-05-02 | 10,900.00 | 11,300.00 | 10,600.00 | 10,700.00 | 9,570.42 | 1,141,287 |
| 2022-05-01 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,480.98 | 0 |
| 2022-04-29 | 11,300.00 | 11,500.00 | 10,550.00 | 10,600.00 | 9,480.98 | 1,428,456 |
| 2022-04-28 | 10,550.00 | 12,650.00 | 10,050.00 | 11,300.00 | 10,107.08 | 9,625,266 |
| 2022-04-27 | 10,600.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,302.09 | 892,707 |
| 2022-04-26 | 11,750.00 | 12,150.00 | 10,800.00 | 11,000.00 | 9,838.75 | 2,424,778 |
| 2022-04-25 | 12,150.00 | 12,900.00 | 11,200.00 | 11,350.00 | 10,151.80 | 6,978,495 |
| 2022-04-24 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,570.42 | 0 |
| 2022-04-22 | 10,300.00 | 10,850.00 | 10,300.00 | 10,700.00 | 9,570.42 | 355,864 |
| 2022-04-21 | 10,750.00 | 10,750.00 | 10,200.00 | 10,250.00 | 9,167.93 | 417,092 |
| 2022-04-20 | 10,250.00 | 11,750.00 | 10,200.00 | 10,750.00 | 9,615.14 | 2,920,955 |
| 2022-04-19 | 10,350.00 | 10,450.00 | 10,150.00 | 10,300.00 | 9,212.65 | 99,730 |
| 2022-04-18 | 10,150.00 | 10,500.00 | 10,050.00 | 10,400.00 | 9,302.09 | 143,322 |
| 2022-04-15 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,078.48 | 60,747 |
| 2022-04-14 | 10,050.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,123.21 | 44,008 |
| 2022-04-13 | 10,050.00 | 10,300.00 | 10,000.00 | 10,150.00 | 9,078.48 | 63,742 |
| 2022-04-12 | 9,760.00 | 10,300.00 | 9,750.00 | 10,050.00 | 8,989.04 | 144,172 |
| 2022-04-11 | 9,800.00 | 9,900.00 | 9,680.00 | 9,750.00 | 8,720.71 | 31,924 |
| 2022-04-08 | 10,100.00 | 10,100.00 | 9,770.00 | 9,800.00 | 8,765.43 | 78,798 |
| 2022-04-07 | 9,820.00 | 10,100.00 | 9,760.00 | 10,100.00 | 9,033.76 | 147,680 |
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.