Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 9,460.00 | 9,570.00 | 9,440.00 | 9,470.00 | 8,470.27 | 42,543 |
| 2022-01-06 | 9,490.00 | 9,600.00 | 9,420.00 | 9,450.00 | 8,452.38 | 33,454 |
| 2022-01-05 | 9,550.00 | 9,560.00 | 9,430.00 | 9,500.00 | 8,497.10 | 46,442 |
| 2022-01-04 | 9,650.00 | 9,650.00 | 9,440.00 | 9,550.00 | 8,541.83 | 52,507 |
| 2022-01-03 | 9,700.00 | 9,700.00 | 9,570.00 | 9,640.00 | 8,622.32 | 16,693 |
| 2021-12-30 | 9,670.00 | 9,710.00 | 9,590.00 | 9,700.00 | 8,675.99 | 22,184 |
| 2021-12-29 | 9,750.00 | 9,760.00 | 9,630.00 | 9,670.00 | 8,649.16 | 17,350 |
| 2021-12-28 | 9,680.00 | 9,830.00 | 9,640.00 | 9,830.00 | 8,577.60 | 90,193 |
| 2021-12-27 | 9,650.00 | 9,700.00 | 9,600.00 | 9,660.00 | 8,429.26 | 49,517 |
| 2021-12-24 | 9,630.00 | 9,690.00 | 9,590.00 | 9,650.00 | 8,420.54 | 36,983 |
| 2021-12-23 | 9,670.00 | 9,680.00 | 9,530.00 | 9,620.00 | 8,394.36 | 20,288 |
| 2021-12-22 | 9,720.00 | 9,720.00 | 9,580.00 | 9,660.00 | 8,429.26 | 25,247 |
| 2021-12-21 | 9,780.00 | 9,800.00 | 9,640.00 | 9,680.00 | 8,446.71 | 34,835 |
| 2021-12-20 | 9,850.00 | 9,900.00 | 9,790.00 | 9,790.00 | 8,542.70 | 30,069 |
| 2021-12-17 | 9,780.00 | 9,910.00 | 9,690.00 | 9,900.00 | 8,638.68 | 56,302 |
| 2021-12-16 | 9,800.00 | 9,830.00 | 9,680.00 | 9,810.00 | 8,560.15 | 39,071 |
| 2021-12-15 | 9,560.00 | 9,780.00 | 9,550.00 | 9,770.00 | 8,525.25 | 97,101 |
| 2021-12-14 | 9,360.00 | 9,640.00 | 9,300.00 | 9,550.00 | 8,333.28 | 81,382 |
| 2021-12-13 | 9,410.00 | 9,430.00 | 9,270.00 | 9,360.00 | 8,167.48 | 40,969 |
| 2021-12-10 | 9,390.00 | 9,650.00 | 9,270.00 | 9,300.00 | 8,115.13 | 115,193 |
| 2021-12-09 | 9,320.00 | 9,390.00 | 9,300.00 | 9,390.00 | 8,193.66 | 30,514 |
| 2021-12-08 | 9,300.00 | 9,350.00 | 9,240.00 | 9,310.00 | 8,123.85 | 42,887 |
| 2021-12-07 | 9,220.00 | 9,310.00 | 9,120.00 | 9,300.00 | 8,115.13 | 41,521 |
| 2021-12-06 | 9,150.00 | 9,280.00 | 9,000.00 | 9,170.00 | 8,001.69 | 86,038 |
| 2021-12-03 | 9,140.00 | 9,260.00 | 9,140.00 | 9,260.00 | 8,080.22 | 20,437 |
| 2021-12-02 | 8,890.00 | 9,200.00 | 8,870.00 | 9,190.00 | 8,019.14 | 45,848 |
| 2021-12-01 | 8,910.00 | 9,100.00 | 8,800.00 | 8,950.00 | 7,809.72 | 46,802 |
| 2021-11-30 | 9,150.00 | 9,230.00 | 8,810.00 | 8,990.00 | 7,844.62 | 43,865 |
| 2021-11-29 | 9,220.00 | 9,300.00 | 9,080.00 | 9,150.00 | 7,984.24 | 61,294 |
| 2021-11-26 | 9,560.00 | 9,600.00 | 9,300.00 | 9,420.00 | 8,219.84 | 59,182 |
| 2021-11-25 | 9,660.00 | 9,660.00 | 9,490.00 | 9,550.00 | 8,333.28 | 29,057 |
| 2021-11-24 | 9,650.00 | 9,690.00 | 9,610.00 | 9,630.00 | 8,403.08 | 19,409 |
| 2021-11-23 | 9,680.00 | 9,710.00 | 9,610.00 | 9,640.00 | 8,411.81 | 18,928 |
| 2021-11-22 | 9,680.00 | 9,740.00 | 9,590.00 | 9,710.00 | 8,472.89 | 38,870 |
| 2021-11-21 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 8,472.89 | 0 |
| 2021-11-19 | 9,740.00 | 9,810.00 | 9,710.00 | 9,710.00 | 8,472.89 | 15,242 |
| 2021-11-18 | 9,830.00 | 9,830.00 | 9,670.00 | 9,790.00 | 8,542.70 | 27,591 |
| 2021-11-17 | 9,830.00 | 9,850.00 | 9,700.00 | 9,820.00 | 8,568.88 | 36,573 |
| 2021-11-16 | 9,890.00 | 9,970.00 | 9,720.00 | 9,850.00 | 8,595.05 | 51,064 |
| 2021-11-15 | 9,500.00 | 9,930.00 | 9,500.00 | 9,900.00 | 8,638.68 | 52,039 |
| 2021-11-12 | 9,460.00 | 9,640.00 | 9,440.00 | 9,500.00 | 8,289.65 | 40,615 |
| 2021-11-11 | 9,470.00 | 9,550.00 | 9,430.00 | 9,440.00 | 8,237.29 | 34,072 |
| 2021-11-10 | 9,680.00 | 9,680.00 | 9,480.00 | 9,530.00 | 8,315.82 | 52,115 |
| 2021-11-09 | 9,710.00 | 9,760.00 | 9,600.00 | 9,680.00 | 8,446.71 | 44,383 |
| 2021-11-08 | 9,800.00 | 9,800.00 | 9,560.00 | 9,700.00 | 8,464.17 | 84,786 |
| 2021-11-07 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,551.43 | 0 |
| 2021-11-05 | 9,880.00 | 9,880.00 | 9,750.00 | 9,800.00 | 8,551.43 | 38,518 |
| 2021-11-04 | 9,920.00 | 9,990.00 | 9,820.00 | 9,830.00 | 8,577.60 | 46,177 |
| 2021-11-03 | 10,100.00 | 10,100.00 | 9,880.00 | 9,920.00 | 8,656.14 | 70,651 |
| 2021-11-02 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,813.20 | 33,143 |
| 2021-11-01 | 10,000.00 | 10,250.00 | 9,980.00 | 10,100.00 | 8,813.20 | 88,058 |
| 2021-10-29 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 8,725.94 | 48,010 |
| 2021-10-28 | 10,150.00 | 10,200.00 | 9,970.00 | 9,980.00 | 8,708.49 | 47,605 |
| 2021-10-27 | 10,050.00 | 10,200.00 | 9,950.00 | 10,050.00 | 8,769.57 | 72,448 |
| 2021-10-26 | 10,000.00 | 10,050.00 | 9,980.00 | 10,050.00 | 8,769.57 | 19,939 |
| 2021-10-25 | 9,940.00 | 10,050.00 | 9,890.00 | 10,000.00 | 8,725.94 | 46,926 |
| 2021-10-22 | 9,940.00 | 10,050.00 | 9,910.00 | 10,000.00 | 8,725.94 | 44,716 |
| 2021-10-21 | 10,150.00 | 10,150.00 | 9,910.00 | 9,910.00 | 8,647.41 | 95,953 |
| 2021-10-20 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 8,856.83 | 38,120 |
| 2021-10-19 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,944.09 | 21,256 |
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.