Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,330.00 | 9,500.00 | 9,230.00 | 9,490.00 | 9,188.73 | 101,387 |
| 2026-01-19 | 9,450.00 | 9,500.00 | 9,330.00 | 9,390.00 | 9,091.90 | 84,781 |
| 2026-01-16 | 9,650.00 | 9,670.00 | 9,490.00 | 9,490.00 | 9,188.73 | 153,277 |
| 2026-01-15 | 9,830.00 | 9,850.00 | 9,550.00 | 9,670.00 | 9,363.02 | 195,154 |
| 2026-01-14 | 9,820.00 | 9,980.00 | 9,680.00 | 9,880.00 | 9,566.35 | 197,832 |
| 2026-01-13 | 9,910.00 | 10,100.00 | 9,810.00 | 9,950.00 | 9,634.13 | 315,492 |
| 2026-01-12 | 9,870.00 | 9,890.00 | 9,640.00 | 9,870.00 | 9,556.67 | 388,872 |
| 2026-01-09 | 10,510.00 | 10,680.00 | 9,310.00 | 9,470.00 | 9,169.37 | 2,287,693 |
| 2026-01-08 | 8,950.00 | 9,040.00 | 8,800.00 | 8,900.00 | 8,617.46 | 124,796 |
| 2026-01-07 | 9,100.00 | 9,340.00 | 8,960.00 | 8,990.00 | 8,704.60 | 116,166 |
| 2026-01-06 | 9,160.00 | 9,280.00 | 9,120.00 | 9,150.00 | 8,859.52 | 73,616 |
| 2026-01-05 | 9,540.00 | 9,570.00 | 8,900.00 | 9,210.00 | 8,917.62 | 146,639 |
| 2026-01-02 | 9,750.00 | 9,820.00 | 9,410.00 | 9,460.00 | 9,159.68 | 135,378 |
| 2025-12-30 | 9,660.00 | 9,870.00 | 9,660.00 | 9,800.00 | 9,488.89 | 82,029 |
| 2025-12-29 | 9,580.00 | 9,810.00 | 9,560.00 | 9,730.00 | 9,421.11 | 99,090 |
| 2025-12-26 | 9,890.00 | 9,900.00 | 9,620.00 | 9,620.00 | 9,314.60 | 85,152 |
| 2025-12-24 | 9,810.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,576.03 | 44,940 |
| 2025-12-23 | 9,770.00 | 9,940.00 | 9,720.00 | 9,800.00 | 9,488.89 | 64,985 |
| 2025-12-22 | 9,700.00 | 9,800.00 | 9,680.00 | 9,790.00 | 9,479.21 | 44,198 |
| 2025-12-19 | 9,700.00 | 9,800.00 | 9,590.00 | 9,680.00 | 9,372.70 | 58,783 |
| 2025-12-18 | 9,540.00 | 9,710.00 | 9,540.00 | 9,690.00 | 9,382.38 | 68,182 |
| 2025-12-17 | 9,640.00 | 9,780.00 | 9,550.00 | 9,610.00 | 9,304.92 | 152,097 |
| 2025-12-16 | 9,790.00 | 9,800.00 | 9,630.00 | 9,680.00 | 9,372.70 | 203,293 |
| 2025-12-15 | 9,690.00 | 9,870.00 | 9,580.00 | 9,690.00 | 9,382.38 | 92,004 |
| 2025-12-12 | 9,760.00 | 9,830.00 | 9,560.00 | 9,660.00 | 9,353.33 | 93,616 |
| 2025-12-11 | 9,680.00 | 9,750.00 | 9,580.00 | 9,710.00 | 9,401.75 | 57,950 |
| 2025-12-10 | 9,550.00 | 9,680.00 | 9,540.00 | 9,630.00 | 9,324.29 | 89,080 |
| 2025-12-09 | 9,620.00 | 9,640.00 | 9,470.00 | 9,630.00 | 9,324.29 | 59,751 |
| 2025-12-08 | 9,680.00 | 9,720.00 | 9,590.00 | 9,640.00 | 9,333.97 | 48,315 |
| 2025-12-05 | 9,600.00 | 9,690.00 | 9,530.00 | 9,640.00 | 9,333.97 | 50,676 |
| 2025-12-04 | 9,650.00 | 9,670.00 | 9,560.00 | 9,630.00 | 9,324.29 | 47,478 |
| 2025-12-03 | 9,580.00 | 9,620.00 | 9,500.00 | 9,610.00 | 9,304.92 | 56,405 |
| 2025-12-02 | 9,490.00 | 9,580.00 | 9,450.00 | 9,570.00 | 9,266.19 | 36,875 |
| 2025-12-01 | 9,590.00 | 9,610.00 | 9,440.00 | 9,490.00 | 9,188.73 | 76,304 |
| 2025-11-28 | 9,580.00 | 9,600.00 | 9,500.00 | 9,560.00 | 9,256.51 | 30,216 |
| 2025-11-27 | 9,530.00 | 9,600.00 | 9,410.00 | 9,580.00 | 9,275.87 | 75,280 |
| 2025-11-26 | 9,320.00 | 9,590.00 | 9,320.00 | 9,520.00 | 9,217.78 | 88,763 |
| 2025-11-25 | 9,470.00 | 9,550.00 | 9,300.00 | 9,330.00 | 9,033.81 | 117,196 |
| 2025-11-24 | 9,440.00 | 9,560.00 | 9,330.00 | 9,500.00 | 9,198.41 | 85,142 |
| 2025-11-21 | 9,370.00 | 9,510.00 | 9,370.00 | 9,420.00 | 9,120.95 | 93,933 |
| 2025-11-20 | 9,410.00 | 9,600.00 | 9,400.00 | 9,540.00 | 9,237.14 | 106,934 |
| 2025-11-19 | 9,140.00 | 9,500.00 | 9,140.00 | 9,410.00 | 9,111.27 | 126,453 |
| 2025-11-18 | 9,380.00 | 9,410.00 | 9,110.00 | 9,190.00 | 8,898.25 | 124,596 |
| 2025-11-17 | 9,550.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,072.54 | 87,133 |
| 2025-11-14 | 9,540.00 | 9,600.00 | 9,390.00 | 9,390.00 | 9,091.90 | 63,457 |
| 2025-11-13 | 9,610.00 | 9,670.00 | 9,500.00 | 9,620.00 | 9,314.60 | 67,147 |
| 2025-11-12 | 9,480.00 | 9,620.00 | 9,440.00 | 9,580.00 | 9,275.87 | 86,567 |
| 2025-11-11 | 9,430.00 | 9,570.00 | 9,330.00 | 9,420.00 | 9,120.95 | 73,677 |
| 2025-11-10 | 9,230.00 | 9,490.00 | 9,230.00 | 9,370.00 | 9,072.54 | 98,729 |
| 2025-11-07 | 9,280.00 | 9,430.00 | 9,090.00 | 9,210.00 | 8,917.62 | 142,108 |
| 2025-11-06 | 9,090.00 | 9,400.00 | 8,950.00 | 9,330.00 | 9,033.81 | 100,747 |
| 2025-11-05 | 9,250.00 | 9,250.00 | 9,010.00 | 9,080.00 | 8,791.75 | 221,878 |
| 2025-11-04 | 9,120.00 | 9,340.00 | 9,120.00 | 9,290.00 | 8,995.08 | 79,110 |
| 2025-11-03 | 9,200.00 | 9,310.00 | 9,140.00 | 9,170.00 | 8,878.89 | 144,272 |
| 2025-10-31 | 9,170.00 | 9,300.00 | 9,160.00 | 9,240.00 | 8,946.67 | 81,573 |
| 2025-10-30 | 9,270.00 | 9,330.00 | 9,150.00 | 9,230.00 | 8,936.98 | 100,423 |
| 2025-10-29 | 9,390.00 | 9,430.00 | 9,270.00 | 9,360.00 | 9,062.86 | 93,376 |
| 2025-10-28 | 9,260.00 | 9,490.00 | 9,250.00 | 9,380.00 | 9,082.22 | 79,207 |
| 2025-10-27 | 9,180.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,004.76 | 99,462 |
| 2025-10-24 | 9,160.00 | 9,260.00 | 9,160.00 | 9,190.00 | 8,898.25 | 138,275 |
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.