Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,030.00 | 7,250.00 | 7,030.00 | 7,070.00 | 7,070.00 | 40,476 |
| 2026-07-16 | 7,250.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | 15,770 |
| 2026-07-15 | 7,160.00 | 7,430.00 | 7,160.00 | 7,260.00 | 7,260.00 | 62,646 |
| 2026-07-14 | 7,250.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | 82,198 |
| 2026-07-13 | 7,620.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | 36,365 |
| 2026-07-10 | 7,270.00 | 7,620.00 | 7,050.00 | 7,540.00 | 7,540.00 | 42,092 |
| 2026-07-09 | 7,560.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | 42,648 |
| 2026-07-08 | 7,620.00 | 7,820.00 | 7,410.00 | 7,620.00 | 7,620.00 | 39,928 |
| 2026-07-07 | 7,730.00 | 7,890.00 | 7,520.00 | 7,750.00 | 7,750.00 | 22,328 |
| 2026-07-06 | 7,680.00 | 7,830.00 | 7,600.00 | 7,790.00 | 7,790.00 | 38,180 |
| 2026-07-03 | 7,720.00 | 7,720.00 | 7,410.00 | 7,670.00 | 7,670.00 | 39,211 |
| 2026-07-02 | 7,600.00 | 7,800.00 | 7,410.00 | 7,650.00 | 7,650.00 | 56,253 |
| 2026-07-01 | 7,540.00 | 7,710.00 | 7,390.00 | 7,580.00 | 7,580.00 | 32,410 |
| 2026-06-30 | 7,610.00 | 7,880.00 | 7,410.00 | 7,410.00 | 7,410.00 | 31,535 |
| 2026-06-29 | 7,100.00 | 7,650.00 | 7,070.00 | 7,650.00 | 7,650.00 | 69,269 |
| 2026-06-26 | 7,360.00 | 7,390.00 | 7,050.00 | 7,150.00 | 7,150.00 | 64,946 |
| 2026-06-25 | 7,360.00 | 7,560.00 | 7,360.00 | 7,430.00 | 7,430.00 | 24,896 |
| 2026-06-24 | 7,210.00 | 7,650.00 | 7,210.00 | 7,470.00 | 7,470.00 | 51,455 |
| 2026-06-23 | 7,800.00 | 7,860.00 | 7,340.00 | 7,380.00 | 7,380.00 | 102,667 |
| 2026-06-22 | 8,020.00 | 8,020.00 | 7,800.00 | 7,830.00 | 7,830.00 | 42,619 |
| 2026-06-19 | 8,090.00 | 8,380.00 | 7,850.00 | 7,950.00 | 7,950.00 | 43,282 |
| 2026-06-18 | 8,310.00 | 8,370.00 | 8,140.00 | 8,150.00 | 8,150.00 | 90,516 |
| 2026-06-17 | 8,450.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | 40,900 |
| 2026-06-16 | 8,560.00 | 8,680.00 | 8,300.00 | 8,390.00 | 8,390.00 | 73,723 |
| 2026-06-15 | 8,600.00 | 8,720.00 | 8,520.00 | 8,550.00 | 8,550.00 | 33,050 |
| 2026-06-12 | 8,350.00 | 8,630.00 | 8,310.00 | 8,480.00 | 8,480.00 | 77,516 |
| 2026-06-11 | 8,070.00 | 8,300.00 | 7,910.00 | 8,250.00 | 8,250.00 | 74,947 |
| 2026-06-10 | 8,170.00 | 8,280.00 | 7,940.00 | 8,080.00 | 8,080.00 | 91,900 |
| 2026-06-09 | 7,970.00 | 8,470.00 | 7,970.00 | 8,320.00 | 8,320.00 | 116,460 |
| 2026-06-08 | 7,760.00 | 8,400.00 | 7,710.00 | 8,000.00 | 8,000.00 | 179,855 |
| 2026-06-05 | 8,890.00 | 8,910.00 | 8,250.00 | 8,310.00 | 8,310.00 | 166,477 |
| 2026-06-04 | 9,970.00 | 10,030.00 | 8,940.00 | 8,940.00 | 8,940.00 | 618,974 |
| 2026-06-02 | 9,200.00 | 9,580.00 | 9,040.00 | 9,580.00 | 9,580.00 | 133,868 |
| 2026-06-01 | 9,230.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | 91,428 |
| 2026-05-29 | 9,320.00 | 9,440.00 | 9,170.00 | 9,290.00 | 9,290.00 | 68,936 |
| 2026-05-28 | 9,650.00 | 9,680.00 | 9,130.00 | 9,410.00 | 9,410.00 | 74,320 |
| 2026-05-27 | 9,720.00 | 9,750.00 | 9,540.00 | 9,580.00 | 9,580.00 | 70,837 |
| 2026-05-26 | 10,040.00 | 10,140.00 | 9,720.00 | 9,750.00 | 9,750.00 | 111,545 |
| 2026-05-22 | 9,550.00 | 9,670.00 | 9,430.00 | 9,520.00 | 9,520.00 | 44,229 |
| 2026-05-21 | 9,350.00 | 9,740.00 | 9,200.00 | 9,480.00 | 9,480.00 | 118,233 |
| 2026-05-20 | 9,120.00 | 9,350.00 | 9,050.00 | 9,160.00 | 9,160.00 | 138,371 |
| 2026-05-19 | 9,200.00 | 9,360.00 | 9,120.00 | 9,210.00 | 9,210.00 | 53,344 |
| 2026-05-18 | 9,340.00 | 9,500.00 | 9,030.00 | 9,350.00 | 9,350.00 | 99,755 |
| 2026-05-15 | 9,670.00 | 9,670.00 | 9,150.00 | 9,240.00 | 9,240.00 | 88,049 |
| 2026-05-14 | 9,210.00 | 9,660.00 | 9,210.00 | 9,580.00 | 9,580.00 | 74,847 |
| 2026-05-13 | 9,160.00 | 9,320.00 | 9,150.00 | 9,280.00 | 9,280.00 | 95,180 |
| 2026-05-12 | 9,240.00 | 9,270.00 | 9,050.00 | 9,170.00 | 9,170.00 | 150,731 |
| 2026-05-11 | 9,300.00 | 9,300.00 | 9,110.00 | 9,180.00 | 9,180.00 | 123,277 |
| 2026-05-08 | 9,340.00 | 9,390.00 | 9,190.00 | 9,240.00 | 9,240.00 | 52,223 |
| 2026-05-07 | 9,370.00 | 9,480.00 | 9,280.00 | 9,360.00 | 9,360.00 | 87,351 |
| 2026-05-06 | 9,420.00 | 9,420.00 | 9,120.00 | 9,250.00 | 9,250.00 | 138,894 |
| 2026-05-04 | 9,600.00 | 9,630.00 | 9,400.00 | 9,420.00 | 9,420.00 | 79,682 |
| 2026-04-30 | 9,690.00 | 9,690.00 | 9,390.00 | 9,540.00 | 9,540.00 | 75,435 |
| 2026-04-29 | 9,560.00 | 9,690.00 | 9,520.00 | 9,690.00 | 9,690.00 | 77,388 |
| 2026-04-28 | 9,630.00 | 9,640.00 | 9,460.00 | 9,510.00 | 9,510.00 | 73,059 |
| 2026-04-27 | 9,870.00 | 9,960.00 | 9,570.00 | 9,630.00 | 9,630.00 | 192,354 |
| 2026-04-24 | 9,730.00 | 9,870.00 | 9,700.00 | 9,830.00 | 9,830.00 | 33,207 |
| 2026-04-23 | 9,880.00 | 9,880.00 | 9,660.00 | 9,720.00 | 9,720.00 | 52,562 |
| 2026-04-22 | 9,840.00 | 9,870.00 | 9,740.00 | 9,800.00 | 9,800.00 | 36,629 |
| 2026-04-21 | 9,830.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,810.00 | 37,961 |
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.