Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,180.00 | 10,380.00 | 10,180.00 | 10,290.00 | 9,963.33 | 81,165 |
| 2025-07-24 | 10,710.00 | 10,800.00 | 10,200.00 | 10,300.00 | 9,973.02 | 365,657 |
| 2025-07-23 | 10,730.00 | 10,830.00 | 10,610.00 | 10,720.00 | 10,379.68 | 83,682 |
| 2025-07-22 | 10,820.00 | 10,910.00 | 10,650.00 | 10,740.00 | 10,399.05 | 111,573 |
| 2025-07-21 | 10,880.00 | 10,960.00 | 10,750.00 | 10,830.00 | 10,486.19 | 101,667 |
| 2025-07-18 | 11,010.00 | 11,100.00 | 10,820.00 | 10,940.00 | 10,592.70 | 111,863 |
| 2025-07-17 | 10,950.00 | 11,030.00 | 10,710.00 | 10,900.00 | 10,553.97 | 99,872 |
| 2025-07-16 | 11,110.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,553.97 | 233,610 |
| 2025-07-15 | 11,130.00 | 11,210.00 | 11,030.00 | 11,170.00 | 10,815.40 | 104,220 |
| 2025-07-14 | 11,120.00 | 11,350.00 | 11,030.00 | 11,120.00 | 10,766.98 | 140,252 |
| 2025-07-11 | 11,280.00 | 11,280.00 | 11,060.00 | 11,150.00 | 10,796.03 | 153,964 |
| 2025-07-10 | 11,230.00 | 11,340.00 | 11,000.00 | 11,250.00 | 10,892.86 | 198,650 |
| 2025-07-09 | 11,000.00 | 11,220.00 | 10,950.00 | 11,160.00 | 10,805.71 | 230,279 |
| 2025-07-08 | 10,710.00 | 11,010.00 | 10,710.00 | 10,920.00 | 10,573.33 | 138,036 |
| 2025-07-07 | 10,800.00 | 10,890.00 | 10,580.00 | 10,680.00 | 10,340.95 | 147,929 |
| 2025-07-04 | 11,210.00 | 11,230.00 | 10,700.00 | 10,790.00 | 10,447.46 | 231,101 |
| 2025-07-03 | 11,320.00 | 11,340.00 | 11,080.00 | 11,170.00 | 10,815.40 | 278,505 |
| 2025-07-02 | 11,700.00 | 11,800.00 | 10,880.00 | 11,340.00 | 10,980.00 | 654,511 |
| 2025-07-01 | 10,630.00 | 11,900.00 | 10,630.00 | 11,420.00 | 11,057.46 | 1,465,184 |
| 2025-06-30 | 10,540.00 | 10,650.00 | 10,420.00 | 10,540.00 | 10,205.40 | 99,514 |
| 2025-06-27 | 10,670.00 | 10,710.00 | 10,410.00 | 10,410.00 | 10,079.52 | 138,424 |
| 2025-06-26 | 10,880.00 | 10,990.00 | 10,570.00 | 10,630.00 | 10,292.54 | 169,808 |
| 2025-06-25 | 10,950.00 | 10,980.00 | 10,780.00 | 10,840.00 | 10,495.87 | 155,354 |
| 2025-06-24 | 10,810.00 | 10,940.00 | 10,810.00 | 10,890.00 | 10,544.29 | 163,248 |
| 2025-06-23 | 10,620.00 | 10,800.00 | 10,500.00 | 10,770.00 | 10,428.10 | 165,883 |
| 2025-06-20 | 10,770.00 | 10,950.00 | 10,760.00 | 10,860.00 | 10,515.24 | 128,283 |
| 2025-06-19 | 10,840.00 | 11,090.00 | 10,760.00 | 10,800.00 | 10,457.14 | 229,684 |
| 2025-06-18 | 10,660.00 | 10,890.00 | 10,540.00 | 10,750.00 | 10,408.73 | 167,135 |
| 2025-06-17 | 10,940.00 | 10,970.00 | 10,500.00 | 10,670.00 | 10,331.27 | 264,160 |
| 2025-06-16 | 10,900.00 | 11,040.00 | 10,680.00 | 10,940.00 | 10,592.70 | 337,584 |
| 2025-06-13 | 10,840.00 | 10,890.00 | 10,480.00 | 10,750.00 | 10,408.73 | 326,158 |
| 2025-06-12 | 10,990.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,505.56 | 231,912 |
| 2025-06-11 | 11,130.00 | 11,190.00 | 10,660.00 | 11,000.00 | 10,650.79 | 349,524 |
| 2025-06-10 | 11,000.00 | 11,240.00 | 10,940.00 | 11,040.00 | 10,689.52 | 299,879 |
| 2025-06-09 | 11,250.00 | 11,270.00 | 11,000.00 | 11,160.00 | 10,805.71 | 401,356 |
| 2025-06-05 | 10,750.00 | 11,030.00 | 10,540.00 | 11,000.00 | 10,650.79 | 513,009 |
| 2025-06-04 | 10,260.00 | 10,650.00 | 10,130.00 | 10,570.00 | 10,234.44 | 480,992 |
| 2025-06-02 | 9,970.00 | 10,090.00 | 9,810.00 | 10,090.00 | 9,769.68 | 220,484 |
| 2025-05-30 | 10,100.00 | 10,120.00 | 9,730.00 | 9,850.00 | 9,537.30 | 223,381 |
| 2025-05-29 | 9,440.00 | 9,950.00 | 9,420.00 | 9,950.00 | 9,634.13 | 553,345 |
| 2025-05-28 | 9,260.00 | 9,440.00 | 9,170.00 | 9,410.00 | 9,111.27 | 130,049 |
| 2025-05-27 | 9,370.00 | 9,370.00 | 9,220.00 | 9,250.00 | 8,956.35 | 100,225 |
| 2025-05-26 | 9,280.00 | 9,430.00 | 9,200.00 | 9,390.00 | 9,091.90 | 109,918 |
| 2025-05-23 | 9,330.00 | 9,360.00 | 9,220.00 | 9,280.00 | 8,985.40 | 125,726 |
| 2025-05-22 | 9,420.00 | 9,450.00 | 9,320.00 | 9,320.00 | 9,024.13 | 107,237 |
| 2025-05-21 | 9,370.00 | 9,510.00 | 9,360.00 | 9,460.00 | 9,159.68 | 126,872 |
| 2025-05-20 | 9,320.00 | 9,430.00 | 9,310.00 | 9,400.00 | 9,101.59 | 156,244 |
| 2025-05-19 | 9,310.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,024.13 | 201,209 |
| 2025-05-16 | 9,550.00 | 9,550.00 | 9,300.00 | 9,310.00 | 9,014.44 | 237,602 |
| 2025-05-15 | 9,580.00 | 9,670.00 | 9,450.00 | 9,570.00 | 9,266.19 | 218,362 |
| 2025-05-14 | 9,390.00 | 9,610.00 | 9,260.00 | 9,600.00 | 9,295.24 | 288,140 |
| 2025-05-13 | 9,590.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,101.59 | 224,147 |
| 2025-05-12 | 9,360.00 | 9,710.00 | 9,330.00 | 9,520.00 | 9,217.78 | 453,534 |
| 2025-05-09 | 9,300.00 | 9,400.00 | 9,240.00 | 9,380.00 | 9,082.22 | 404,959 |
| 2025-05-08 | 9,420.00 | 9,590.00 | 9,280.00 | 9,300.00 | 9,004.76 | 449,845 |
| 2025-05-07 | 9,200.00 | 9,640.00 | 9,170.00 | 9,410.00 | 9,111.27 | 1,108,158 |
| 2025-05-02 | 11,400.00 | 11,510.00 | 10,650.00 | 10,650.00 | 10,311.90 | 1,551,317 |
| 2025-04-30 | 11,290.00 | 11,370.00 | 10,550.00 | 10,670.00 | 10,331.27 | 960,842 |
| 2025-04-29 | 11,540.00 | 12,690.00 | 10,910.00 | 11,610.00 | 11,241.43 | 5,459,248 |
| 2025-04-28 | 12,440.00 | 12,590.00 | 11,200.00 | 11,440.00 | 11,076.83 | 956,574 |
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.