Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,450.00 | 12,810.00 | 12,210.00 | 12,740.00 | 12,335.56 | 1,008,331 |
| 2025-04-24 | 12,300.00 | 12,650.00 | 11,980.00 | 12,140.00 | 11,754.60 | 704,383 |
| 2025-04-23 | 13,220.00 | 13,220.00 | 12,320.00 | 12,400.00 | 12,006.35 | 839,419 |
| 2025-04-22 | 13,250.00 | 13,610.00 | 13,090.00 | 13,580.00 | 13,148.89 | 1,005,691 |
| 2025-04-21 | 14,150.00 | 14,270.00 | 12,860.00 | 13,150.00 | 12,732.54 | 1,383,639 |
| 2025-04-18 | 12,960.00 | 13,900.00 | 12,680.00 | 13,440.00 | 13,013.33 | 1,582,217 |
| 2025-04-17 | 13,330.00 | 13,430.00 | 12,870.00 | 12,980.00 | 12,567.94 | 621,694 |
| 2025-04-16 | 13,960.00 | 13,990.00 | 13,140.00 | 13,330.00 | 12,906.83 | 935,322 |
| 2025-04-15 | 13,970.00 | 14,070.00 | 13,400.00 | 13,630.00 | 13,197.30 | 892,018 |
| 2025-04-14 | 14,800.00 | 15,030.00 | 13,810.00 | 14,100.00 | 13,652.38 | 1,600,888 |
| 2025-04-11 | 14,910.00 | 15,050.00 | 14,000.00 | 14,070.00 | 13,623.33 | 1,196,871 |
| 2025-04-10 | 15,620.00 | 16,280.00 | 14,750.00 | 14,900.00 | 14,426.98 | 1,856,549 |
| 2025-04-09 | 16,710.00 | 16,710.00 | 15,040.00 | 15,460.00 | 14,969.21 | 1,735,044 |
| 2025-04-08 | 17,960.00 | 18,620.00 | 16,100.00 | 16,880.00 | 16,344.13 | 4,748,898 |
| 2025-04-07 | 14,460.00 | 17,530.00 | 14,190.00 | 16,650.00 | 16,121.43 | 10,494,065 |
| 2025-04-04 | 12,520.00 | 15,180.00 | 9,270.00 | 14,010.00 | 13,565.24 | 8,905,629 |
| 2025-04-03 | 12,150.00 | 13,000.00 | 11,720.00 | 12,150.00 | 11,764.29 | 1,204,756 |
| 2025-04-02 | 12,880.00 | 12,890.00 | 12,190.00 | 12,370.00 | 11,977.30 | 884,749 |
| 2025-04-01 | 11,130.00 | 13,590.00 | 11,070.00 | 12,760.00 | 12,354.92 | 3,599,061 |
| 2025-03-31 | 11,990.00 | 12,060.00 | 11,040.00 | 11,080.00 | 10,728.25 | 633,703 |
| 2025-03-28 | 12,740.00 | 12,800.00 | 12,010.00 | 12,120.00 | 11,735.24 | 1,173,337 |
| 2025-03-27 | 11,200.00 | 13,400.00 | 11,200.00 | 12,970.00 | 12,296.83 | 8,373,537 |
| 2025-03-26 | 11,600.00 | 11,750.00 | 10,870.00 | 11,160.00 | 10,580.77 | 542,494 |
| 2025-03-25 | 11,490.00 | 11,570.00 | 11,300.00 | 11,500.00 | 10,903.12 | 228,195 |
| 2025-03-24 | 11,260.00 | 11,620.00 | 11,180.00 | 11,510.00 | 10,912.60 | 271,113 |
| 2025-03-21 | 11,220.00 | 11,560.00 | 11,070.00 | 11,360.00 | 10,770.39 | 364,452 |
| 2025-03-20 | 11,670.00 | 11,910.00 | 11,370.00 | 11,370.00 | 10,779.87 | 433,560 |
| 2025-03-19 | 12,190.00 | 12,190.00 | 11,550.00 | 11,670.00 | 11,064.30 | 497,520 |
| 2025-03-18 | 12,040.00 | 12,370.00 | 12,010.00 | 12,200.00 | 11,566.79 | 350,566 |
| 2025-03-17 | 11,800.00 | 12,150.00 | 11,630.00 | 12,150.00 | 11,519.39 | 413,256 |
| 2025-03-14 | 11,430.00 | 11,940.00 | 11,430.00 | 11,750.00 | 11,140.15 | 374,911 |
| 2025-03-13 | 11,370.00 | 11,720.00 | 11,360.00 | 11,420.00 | 10,827.27 | 275,355 |
| 2025-03-12 | 11,200.00 | 11,880.00 | 11,200.00 | 11,370.00 | 10,779.87 | 450,750 |
| 2025-03-11 | 11,070.00 | 11,540.00 | 10,960.00 | 11,230.00 | 10,647.14 | 439,667 |
| 2025-03-10 | 10,980.00 | 11,420.00 | 10,920.00 | 11,310.00 | 10,722.98 | 559,009 |
| 2025-03-07 | 11,850.00 | 12,230.00 | 10,670.00 | 11,340.00 | 10,751.43 | 1,241,532 |
| 2025-03-06 | 11,790.00 | 11,980.00 | 11,610.00 | 11,900.00 | 11,282.36 | 281,099 |
| 2025-03-05 | 11,970.00 | 12,280.00 | 11,730.00 | 11,730.00 | 11,121.18 | 556,239 |
| 2025-03-04 | 12,350.00 | 12,420.00 | 11,600.00 | 12,080.00 | 11,453.02 | 578,688 |
| 2025-02-28 | 11,930.00 | 12,500.00 | 11,850.00 | 12,270.00 | 11,633.16 | 764,982 |
| 2025-02-27 | 11,900.00 | 12,300.00 | 11,760.00 | 12,050.00 | 11,424.58 | 499,252 |
| 2025-02-26 | 12,660.00 | 12,670.00 | 11,590.00 | 11,840.00 | 11,225.48 | 976,381 |
| 2025-02-25 | 12,600.00 | 12,940.00 | 12,050.00 | 12,370.00 | 11,727.97 | 933,343 |
| 2025-02-24 | 11,910.00 | 12,770.00 | 11,730.00 | 12,600.00 | 11,946.03 | 1,523,969 |
| 2025-02-21 | 11,630.00 | 11,940.00 | 11,450.00 | 11,910.00 | 11,291.84 | 612,926 |
| 2025-02-20 | 11,510.00 | 11,830.00 | 11,400.00 | 11,610.00 | 11,007.41 | 659,370 |
| 2025-02-19 | 11,230.00 | 11,900.00 | 11,230.00 | 11,550.00 | 10,950.53 | 1,314,385 |
| 2025-02-18 | 11,240.00 | 11,520.00 | 11,130.00 | 11,230.00 | 10,647.14 | 566,182 |
| 2025-02-17 | 11,400.00 | 11,700.00 | 11,040.00 | 11,130.00 | 10,552.33 | 1,286,995 |
| 2025-02-14 | 11,000.00 | 11,080.00 | 10,770.00 | 10,910.00 | 10,343.74 | 311,168 |
| 2025-02-13 | 10,900.00 | 11,030.00 | 10,830.00 | 10,900.00 | 10,334.26 | 373,063 |
| 2025-02-12 | 10,720.00 | 11,000.00 | 10,610.00 | 10,950.00 | 10,381.67 | 555,955 |
| 2025-02-11 | 10,510.00 | 10,720.00 | 10,450.00 | 10,680.00 | 10,125.68 | 195,347 |
| 2025-02-10 | 10,520.00 | 10,780.00 | 10,430.00 | 10,550.00 | 10,002.43 | 238,941 |
| 2025-02-07 | 10,600.00 | 10,800.00 | 10,390.00 | 10,700.00 | 10,144.64 | 335,468 |
| 2025-02-06 | 10,710.00 | 10,940.00 | 10,550.00 | 10,620.00 | 10,068.80 | 418,548 |
| 2025-02-05 | 10,770.00 | 11,180.00 | 10,730.00 | 10,800.00 | 10,239.45 | 897,650 |
| 2025-02-04 | 10,200.00 | 10,780.00 | 10,170.00 | 10,650.00 | 10,097.24 | 698,824 |
| 2025-02-03 | 10,260.00 | 10,380.00 | 10,080.00 | 10,160.00 | 9,632.67 | 385,275 |
| 2025-01-31 | 9,970.00 | 10,400.00 | 9,930.00 | 10,400.00 | 9,860.21 | 564,451 |
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.