Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,160.00 | 9,260.00 | 9,160.00 | 9,190.00 | 8,898.25 | 138,275 |
| 2025-10-23 | 9,150.00 | 9,350.00 | 9,100.00 | 9,170.00 | 8,878.89 | 99,852 |
| 2025-10-22 | 9,170.00 | 9,220.00 | 9,030.00 | 9,120.00 | 8,830.48 | 67,934 |
| 2025-10-21 | 9,130.00 | 9,250.00 | 9,100.00 | 9,140.00 | 8,849.84 | 173,330 |
| 2025-10-20 | 9,100.00 | 9,240.00 | 9,020.00 | 9,130.00 | 8,840.16 | 83,808 |
| 2025-10-17 | 9,280.00 | 9,310.00 | 9,050.00 | 9,100.00 | 8,811.11 | 90,017 |
| 2025-10-16 | 9,270.00 | 9,340.00 | 9,250.00 | 9,280.00 | 8,985.40 | 267,929 |
| 2025-10-15 | 9,560.00 | 9,710.00 | 9,200.00 | 9,280.00 | 8,985.40 | 304,600 |
| 2025-10-14 | 8,890.00 | 9,130.00 | 8,890.00 | 9,120.00 | 8,830.48 | 156,866 |
| 2025-10-13 | 8,830.00 | 9,040.00 | 8,830.00 | 8,890.00 | 8,607.78 | 66,195 |
| 2025-10-10 | 9,180.00 | 9,300.00 | 8,980.00 | 9,020.00 | 8,733.65 | 93,769 |
| 2025-10-06 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,859.52 | 85,290 |
| 2025-10-02 | 9,270.00 | 9,270.00 | 9,080.00 | 9,150.00 | 8,859.52 | 85,290 |
| 2025-10-01 | 9,060.00 | 9,920.00 | 9,060.00 | 9,270.00 | 8,975.71 | 429,026 |
| 2025-09-30 | 9,050.00 | 9,180.00 | 9,030.00 | 9,060.00 | 8,772.38 | 48,766 |
| 2025-09-29 | 9,020.00 | 9,140.00 | 9,020.00 | 9,110.00 | 8,820.79 | 31,668 |
| 2025-09-26 | 9,310.00 | 9,310.00 | 8,980.00 | 9,020.00 | 8,733.65 | 94,548 |
| 2025-09-25 | 9,310.00 | 9,330.00 | 9,230.00 | 9,230.00 | 8,936.98 | 41,112 |
| 2025-09-24 | 9,490.00 | 9,640.00 | 9,290.00 | 9,290.00 | 8,995.08 | 160,713 |
| 2025-09-23 | 9,640.00 | 9,640.00 | 9,480.00 | 9,540.00 | 9,237.14 | 52,016 |
| 2025-09-22 | 9,640.00 | 9,710.00 | 9,570.00 | 9,610.00 | 9,304.92 | 43,451 |
| 2025-09-19 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,295.24 | 0 |
| 2025-09-18 | 9,510.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,295.24 | 69,431 |
| 2025-09-17 | 9,590.00 | 9,610.00 | 9,480.00 | 9,510.00 | 9,208.10 | 43,765 |
| 2025-09-16 | 9,650.00 | 9,710.00 | 9,580.00 | 9,610.00 | 9,304.92 | 65,533 |
| 2025-09-15 | 9,670.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,333.97 | 86,772 |
| 2025-09-12 | 9,720.00 | 9,780.00 | 9,560.00 | 9,580.00 | 9,275.87 | 101,251 |
| 2025-09-11 | 9,500.00 | 9,610.00 | 9,470.00 | 9,500.00 | 9,198.41 | 43,901 |
| 2025-09-10 | 9,500.00 | 9,550.00 | 9,440.00 | 9,500.00 | 9,198.41 | 41,904 |
| 2025-09-09 | 9,350.00 | 9,450.00 | 9,330.00 | 9,440.00 | 9,140.32 | 38,586 |
| 2025-09-08 | 9,310.00 | 9,450.00 | 9,260.00 | 9,390.00 | 9,091.90 | 30,678 |
| 2025-09-05 | 9,380.00 | 9,470.00 | 9,350.00 | 9,360.00 | 9,062.86 | 34,855 |
| 2025-09-04 | 9,440.00 | 9,500.00 | 9,360.00 | 9,430.00 | 9,130.63 | 19,504 |
| 2025-09-03 | 9,250.00 | 9,420.00 | 9,250.00 | 9,360.00 | 9,062.86 | 39,425 |
| 2025-09-02 | 9,300.00 | 9,410.00 | 9,260.00 | 9,370.00 | 9,072.54 | 44,928 |
| 2025-09-01 | 9,510.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,043.49 | 82,701 |
| 2025-08-29 | 9,630.00 | 9,640.00 | 9,490.00 | 9,500.00 | 9,198.41 | 131,840 |
| 2025-08-28 | 9,480.00 | 9,650.00 | 9,430.00 | 9,630.00 | 9,324.29 | 51,857 |
| 2025-08-27 | 9,450.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,188.73 | 35,284 |
| 2025-08-26 | 9,560.00 | 9,620.00 | 9,410.00 | 9,470.00 | 9,169.37 | 41,332 |
| 2025-08-25 | 9,480.00 | 9,590.00 | 9,480.00 | 9,570.00 | 9,266.19 | 21,751 |
| 2025-08-22 | 9,420.00 | 9,560.00 | 9,390.00 | 9,480.00 | 9,179.05 | 36,953 |
| 2025-08-21 | 9,480.00 | 9,600.00 | 9,420.00 | 9,420.00 | 9,120.95 | 50,838 |
| 2025-08-20 | 9,540.00 | 9,670.00 | 9,440.00 | 9,490.00 | 9,188.73 | 87,496 |
| 2025-08-19 | 9,750.00 | 9,760.00 | 9,630.00 | 9,700.00 | 9,392.06 | 54,597 |
| 2025-08-18 | 9,800.00 | 9,800.00 | 9,650.00 | 9,740.00 | 9,430.79 | 74,940 |
| 2025-08-14 | 9,850.00 | 9,930.00 | 9,780.00 | 9,790.00 | 9,479.21 | 61,179 |
| 2025-08-13 | 9,980.00 | 9,980.00 | 9,800.00 | 9,860.00 | 9,546.98 | 56,317 |
| 2025-08-12 | 9,990.00 | 10,140.00 | 9,900.00 | 9,900.00 | 9,585.71 | 99,365 |
| 2025-08-11 | 10,050.00 | 10,100.00 | 9,970.00 | 10,050.00 | 9,730.95 | 35,661 |
| 2025-08-08 | 10,120.00 | 10,180.00 | 9,990.00 | 10,050.00 | 9,730.95 | 74,200 |
| 2025-08-07 | 10,140.00 | 10,220.00 | 10,060.00 | 10,120.00 | 9,798.73 | 52,303 |
| 2025-08-06 | 9,990.00 | 10,210.00 | 9,920.00 | 10,180.00 | 9,856.83 | 58,251 |
| 2025-08-05 | 10,180.00 | 10,210.00 | 10,000.00 | 10,010.00 | 9,692.22 | 63,455 |
| 2025-08-04 | 9,880.00 | 10,140.00 | 9,820.00 | 10,070.00 | 9,750.32 | 77,982 |
| 2025-08-01 | 10,060.00 | 10,170.00 | 9,790.00 | 9,800.00 | 9,488.89 | 227,962 |
| 2025-07-31 | 10,100.00 | 10,140.00 | 10,010.00 | 10,040.00 | 9,721.27 | 92,729 |
| 2025-07-30 | 10,040.00 | 10,200.00 | 10,040.00 | 10,100.00 | 9,779.37 | 62,125 |
| 2025-07-29 | 10,100.00 | 10,200.00 | 10,010.00 | 10,160.00 | 9,837.46 | 77,949 |
| 2025-07-28 | 10,290.00 | 10,290.00 | 10,070.00 | 10,120.00 | 9,798.73 | 95,462 |
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.