Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9,840.00 | 9,870.00 | 9,710.00 | 9,870.00 | 8,828.04 | 47,140 |
| 2022-04-05 | 9,800.00 | 9,860.00 | 9,660.00 | 9,840.00 | 8,801.21 | 63,712 |
| 2022-04-04 | 9,410.00 | 9,840.00 | 9,390.00 | 9,740.00 | 8,711.77 | 213,980 |
| 2022-04-01 | 9,210.00 | 9,510.00 | 9,150.00 | 9,360.00 | 8,371.88 | 154,597 |
| 2022-03-31 | 9,150.00 | 9,250.00 | 9,100.00 | 9,220.00 | 8,246.66 | 36,771 |
| 2022-03-30 | 9,150.00 | 9,150.00 | 9,090.00 | 9,140.00 | 8,175.11 | 26,229 |
| 2022-03-29 | 9,120.00 | 9,150.00 | 9,080.00 | 9,110.00 | 8,148.28 | 18,980 |
| 2022-03-28 | 9,150.00 | 9,150.00 | 9,050.00 | 9,080.00 | 8,121.44 | 34,973 |
| 2022-03-25 | 9,310.00 | 9,320.00 | 9,140.00 | 9,140.00 | 8,175.11 | 40,126 |
| 2022-03-24 | 9,260.00 | 9,320.00 | 9,230.00 | 9,300.00 | 8,318.22 | 48,372 |
| 2022-03-23 | 9,330.00 | 9,360.00 | 9,230.00 | 9,300.00 | 8,318.22 | 45,233 |
| 2022-03-22 | 9,120.00 | 9,530.00 | 9,080.00 | 9,270.00 | 8,291.38 | 237,481 |
| 2022-03-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,139.33 | 0 |
| 2022-03-18 | 9,040.00 | 9,140.00 | 8,930.00 | 9,100.00 | 8,139.33 | 59,337 |
| 2022-03-17 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 7,942.56 | 0 |
| 2022-03-16 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 7,942.56 | 0 |
| 2022-03-15 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 7,942.56 | 0 |
| 2022-03-14 | 9,090.00 | 9,090.00 | 8,880.00 | 8,880.00 | 7,942.56 | 61,207 |
| 2022-03-11 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 7,951.50 | 0 |
| 2022-03-10 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 7,951.50 | 0 |
| 2022-03-08 | 9,010.00 | 9,020.00 | 8,840.00 | 8,890.00 | 7,951.50 | 101,804 |
| 2022-03-07 | 8,940.00 | 9,310.00 | 8,700.00 | 9,190.00 | 8,219.83 | 217,851 |
| 2022-03-04 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 8,201.94 | 0 |
| 2022-03-03 | 9,280.00 | 9,310.00 | 9,110.00 | 9,170.00 | 8,201.94 | 88,020 |
| 2022-03-02 | 9,140.00 | 9,230.00 | 9,120.00 | 9,230.00 | 8,255.61 | 33,811 |
| 2022-02-28 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,130.39 | 0 |
| 2022-02-25 | 9,040.00 | 9,360.00 | 9,040.00 | 9,090.00 | 8,130.39 | 123,559 |
| 2022-02-24 | 9,140.00 | 9,180.00 | 8,790.00 | 8,970.00 | 8,023.06 | 180,309 |
| 2022-02-23 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,362.94 | 0 |
| 2022-02-22 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,362.94 | 0 |
| 2022-02-21 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,362.94 | 0 |
| 2022-02-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,362.94 | 0 |
| 2022-02-18 | 9,090.00 | 9,530.00 | 9,000.00 | 9,350.00 | 8,362.94 | 189,195 |
| 2022-02-17 | 8,880.00 | 9,360.00 | 8,760.00 | 9,050.00 | 8,094.61 | 274,950 |
| 2022-02-16 | 8,830.00 | 8,830.00 | 8,720.00 | 8,780.00 | 7,853.11 | 39,152 |
| 2022-02-15 | 8,880.00 | 8,940.00 | 8,720.00 | 8,750.00 | 7,826.28 | 40,020 |
| 2022-02-14 | 8,760.00 | 8,880.00 | 8,590.00 | 8,840.00 | 7,906.78 | 50,136 |
| 2022-02-11 | 9,010.00 | 9,020.00 | 8,740.00 | 8,770.00 | 7,844.17 | 69,439 |
| 2022-02-10 | 9,120.00 | 9,150.00 | 8,820.00 | 9,010.00 | 8,058.83 | 50,178 |
| 2022-02-09 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,166.16 | 0 |
| 2022-02-08 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,166.16 | 0 |
| 2022-02-07 | 9,010.00 | 9,170.00 | 8,940.00 | 9,130.00 | 8,166.16 | 57,387 |
| 2022-02-04 | 8,610.00 | 9,010.00 | 8,600.00 | 9,010.00 | 8,058.83 | 75,943 |
| 2022-02-03 | 8,600.00 | 8,740.00 | 8,600.00 | 8,680.00 | 7,763.67 | 50,653 |
| 2022-01-28 | 8,130.00 | 8,560.00 | 8,130.00 | 8,560.00 | 7,656.34 | 53,478 |
| 2022-01-27 | 8,530.00 | 8,540.00 | 8,170.00 | 8,170.00 | 7,307.51 | 117,513 |
| 2022-01-26 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 7,674.23 | 0 |
| 2022-01-25 | 8,850.00 | 8,880.00 | 8,500.00 | 8,580.00 | 7,674.23 | 71,008 |
| 2022-01-24 | 8,920.00 | 9,010.00 | 8,780.00 | 8,850.00 | 7,915.72 | 58,134 |
| 2022-01-23 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 8,067.78 | 0 |
| 2022-01-21 | 9,050.00 | 9,110.00 | 8,970.00 | 9,020.00 | 8,067.78 | 39,836 |
| 2022-01-20 | 9,120.00 | 9,170.00 | 9,030.00 | 9,120.00 | 8,157.22 | 18,649 |
| 2022-01-19 | 9,280.00 | 9,280.00 | 9,000.00 | 9,120.00 | 8,157.22 | 62,971 |
| 2022-01-18 | 9,270.00 | 9,290.00 | 9,240.00 | 9,290.00 | 8,309.27 | 20,503 |
| 2022-01-17 | 9,520.00 | 9,530.00 | 9,270.00 | 9,270.00 | 8,291.38 | 30,917 |
| 2022-01-14 | 9,270.00 | 9,520.00 | 9,190.00 | 9,520.00 | 8,514.99 | 62,263 |
| 2022-01-13 | 9,330.00 | 9,410.00 | 9,280.00 | 9,290.00 | 8,309.27 | 30,195 |
| 2022-01-12 | 9,320.00 | 9,350.00 | 9,270.00 | 9,330.00 | 8,345.05 | 29,030 |
| 2022-01-11 | 9,280.00 | 9,420.00 | 9,240.00 | 9,300.00 | 8,318.22 | 29,465 |
| 2022-01-10 | 9,470.00 | 9,470.00 | 9,280.00 | 9,310.00 | 8,327.16 | 37,608 |
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.