Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,970.00 | 10,240.00 | 9,780.00 | 9,780.00 | 9,780.00 | 59,972 |
| 2026-04-17 | 10,100.00 | 10,100.00 | 9,870.00 | 9,970.00 | 9,970.00 | 89,547 |
| 2026-04-16 | 9,930.00 | 10,180.00 | 9,860.00 | 10,070.00 | 10,070.00 | 144,352 |
| 2026-04-15 | 9,890.00 | 9,920.00 | 9,730.00 | 9,890.00 | 9,890.00 | 93,070 |
| 2026-04-14 | 9,820.00 | 9,890.00 | 9,680.00 | 9,810.00 | 9,810.00 | 110,830 |
| 2026-04-13 | 9,450.00 | 9,810.00 | 9,330.00 | 9,700.00 | 9,700.00 | 133,174 |
| 2026-04-10 | 9,100.00 | 9,570.00 | 9,030.00 | 9,480.00 | 9,480.00 | 150,372 |
| 2026-04-09 | 8,900.00 | 8,960.00 | 8,850.00 | 8,940.00 | 8,940.00 | 30,803 |
| 2026-04-08 | 8,870.00 | 8,950.00 | 8,760.00 | 8,870.00 | 8,870.00 | 60,422 |
| 2026-04-07 | 8,800.00 | 8,900.00 | 8,660.00 | 8,680.00 | 8,680.00 | 61,418 |
| 2026-04-06 | 8,900.00 | 8,970.00 | 8,800.00 | 8,820.00 | 8,820.00 | 35,228 |
| 2026-04-03 | 8,890.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 37,881 |
| 2026-04-02 | 9,250.00 | 9,250.00 | 8,750.00 | 8,820.00 | 8,820.00 | 89,476 |
| 2026-04-01 | 9,100.00 | 9,180.00 | 9,030.00 | 9,120.00 | 9,120.00 | 48,925 |
| 2026-03-31 | 9,030.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,970.00 | 89,073 |
| 2026-03-30 | 9,150.00 | 9,450.00 | 9,020.00 | 9,190.00 | 9,190.00 | 93,557 |
| 2026-03-27 | 9,370.00 | 9,470.00 | 9,220.00 | 9,450.00 | 9,150.00 | 36,961 |
| 2026-03-26 | 9,510.00 | 9,510.00 | 9,360.00 | 9,370.00 | 9,072.54 | 46,983 |
| 2026-03-25 | 9,540.00 | 9,620.00 | 9,480.00 | 9,500.00 | 9,198.41 | 35,935 |
| 2026-03-24 | 9,460.00 | 9,490.00 | 9,270.00 | 9,480.00 | 9,179.05 | 45,984 |
| 2026-03-23 | 9,510.00 | 9,590.00 | 9,300.00 | 9,300.00 | 9,004.76 | 65,936 |
| 2026-03-20 | 9,460.00 | 9,760.00 | 9,460.00 | 9,690.00 | 9,382.38 | 69,960 |
| 2026-03-19 | 9,360.00 | 9,540.00 | 9,360.00 | 9,480.00 | 9,179.05 | 68,441 |
| 2026-03-18 | 9,670.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,333.97 | 53,811 |
| 2026-03-17 | 9,460.00 | 9,690.00 | 9,440.00 | 9,630.00 | 9,324.29 | 30,887 |
| 2026-03-16 | 9,500.00 | 9,600.00 | 9,330.00 | 9,400.00 | 9,101.59 | 80,422 |
| 2026-03-13 | 9,490.00 | 9,550.00 | 9,350.00 | 9,450.00 | 9,150.00 | 48,933 |
| 2026-03-12 | 9,550.00 | 9,680.00 | 9,470.00 | 9,500.00 | 9,198.41 | 52,646 |
| 2026-03-11 | 9,340.00 | 9,660.00 | 9,320.00 | 9,590.00 | 9,285.56 | 103,780 |
| 2026-03-10 | 9,310.00 | 9,360.00 | 9,160.00 | 9,250.00 | 8,956.35 | 72,832 |
| 2026-03-09 | 8,980.00 | 9,140.00 | 8,880.00 | 9,090.00 | 8,801.43 | 101,092 |
| 2026-03-06 | 9,250.00 | 9,450.00 | 9,120.00 | 9,340.00 | 9,043.49 | 100,031 |
| 2026-03-05 | 9,310.00 | 9,430.00 | 9,170.00 | 9,340.00 | 9,043.49 | 125,412 |
| 2026-03-04 | 9,500.00 | 9,790.00 | 8,770.00 | 8,900.00 | 8,617.46 | 313,633 |
| 2026-03-03 | 10,020.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,537.30 | 150,019 |
| 2026-02-27 | 10,260.00 | 10,260.00 | 10,060.00 | 10,140.00 | 9,818.10 | 95,792 |
| 2026-02-26 | 10,720.00 | 10,720.00 | 9,840.00 | 10,260.00 | 9,934.29 | 191,943 |
| 2026-02-25 | 10,670.00 | 10,960.00 | 10,510.00 | 10,680.00 | 10,340.95 | 203,431 |
| 2026-02-24 | 11,050.00 | 11,050.00 | 10,590.00 | 10,600.00 | 10,263.49 | 316,735 |
| 2026-02-23 | 10,670.00 | 11,060.00 | 10,650.00 | 11,030.00 | 10,679.84 | 420,567 |
| 2026-02-20 | 10,600.00 | 10,640.00 | 10,410.00 | 10,490.00 | 10,156.98 | 137,784 |
| 2026-02-19 | 10,510.00 | 10,680.00 | 10,380.00 | 10,600.00 | 10,263.49 | 281,785 |
| 2026-02-13 | 10,430.00 | 10,580.00 | 10,300.00 | 10,410.00 | 10,079.52 | 204,403 |
| 2026-02-12 | 10,460.00 | 10,560.00 | 10,350.00 | 10,450.00 | 10,118.25 | 125,458 |
| 2026-02-11 | 10,510.00 | 10,610.00 | 10,350.00 | 10,410.00 | 10,079.52 | 226,694 |
| 2026-02-10 | 10,020.00 | 10,190.00 | 9,950.00 | 10,170.00 | 9,847.14 | 173,378 |
| 2026-02-09 | 10,120.00 | 10,250.00 | 9,930.00 | 10,000.00 | 9,682.54 | 130,704 |
| 2026-02-06 | 9,920.00 | 9,970.00 | 9,650.00 | 9,930.00 | 9,614.76 | 84,441 |
| 2026-02-05 | 10,090.00 | 10,190.00 | 9,700.00 | 9,910.00 | 9,595.40 | 124,130 |
| 2026-02-04 | 9,790.00 | 10,140.00 | 9,760.00 | 10,070.00 | 9,750.32 | 179,250 |
| 2026-02-03 | 9,650.00 | 9,840.00 | 9,620.00 | 9,830.00 | 9,517.94 | 99,964 |
| 2026-02-02 | 9,960.00 | 9,960.00 | 9,530.00 | 9,590.00 | 9,285.56 | 153,843 |
| 2026-01-30 | 9,800.00 | 9,800.00 | 9,580.00 | 9,680.00 | 9,372.70 | 104,295 |
| 2026-01-29 | 9,630.00 | 10,120.00 | 9,480.00 | 9,830.00 | 9,517.94 | 374,075 |
| 2026-01-28 | 9,620.00 | 9,700.00 | 9,590.00 | 9,630.00 | 9,324.29 | 95,751 |
| 2026-01-27 | 9,610.00 | 9,750.00 | 9,550.00 | 9,620.00 | 9,314.60 | 79,666 |
| 2026-01-26 | 9,690.00 | 9,750.00 | 9,580.00 | 9,670.00 | 9,363.02 | 73,660 |
| 2026-01-23 | 9,710.00 | 9,780.00 | 9,590.00 | 9,720.00 | 9,411.43 | 132,924 |
| 2026-01-22 | 9,300.00 | 9,500.00 | 9,240.00 | 9,460.00 | 9,159.68 | 83,393 |
| 2026-01-21 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 8,956.35 | 88,951 |
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.