Daesang Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,630.00 | 10,110.00 | 9,630.00 | 10,070.00 | 9,547.34 | 379,451 |
| 2025-01-23 | 9,810.00 | 9,890.00 | 9,590.00 | 9,630.00 | 9,130.18 | 217,103 |
| 2025-01-22 | 10,020.00 | 10,060.00 | 9,850.00 | 9,850.00 | 9,338.76 | 252,237 |
| 2025-01-21 | 10,170.00 | 10,230.00 | 9,980.00 | 10,010.00 | 9,490.46 | 305,454 |
| 2025-01-20 | 10,310.00 | 10,400.00 | 10,110.00 | 10,190.00 | 9,661.11 | 350,732 |
| 2025-01-17 | 10,040.00 | 10,320.00 | 10,020.00 | 10,270.00 | 9,736.96 | 337,820 |
| 2025-01-16 | 10,080.00 | 10,200.00 | 10,040.00 | 10,070.00 | 9,547.34 | 315,466 |
| 2025-01-15 | 10,540.00 | 10,540.00 | 10,030.00 | 10,070.00 | 9,547.34 | 688,491 |
| 2025-01-14 | 10,100.00 | 10,480.00 | 10,040.00 | 10,480.00 | 9,936.06 | 584,504 |
| 2025-01-13 | 10,110.00 | 10,150.00 | 10,000.00 | 10,090.00 | 9,566.30 | 266,380 |
| 2025-01-10 | 10,070.00 | 10,200.00 | 9,920.00 | 10,130.00 | 9,604.23 | 450,208 |
| 2025-01-09 | 10,050.00 | 10,080.00 | 9,870.00 | 9,950.00 | 9,433.57 | 315,022 |
| 2025-01-08 | 10,010.00 | 10,170.00 | 10,000.00 | 10,050.00 | 9,528.38 | 310,819 |
| 2025-01-07 | 10,030.00 | 10,140.00 | 10,000.00 | 10,010.00 | 9,490.46 | 275,253 |
| 2025-01-06 | 10,310.00 | 10,390.00 | 9,970.00 | 9,980.00 | 9,462.01 | 679,111 |
| 2025-01-03 | 10,330.00 | 10,770.00 | 10,300.00 | 10,490.00 | 9,945.54 | 1,251,040 |
| 2025-01-02 | 10,220.00 | 10,460.00 | 9,970.00 | 10,320.00 | 9,784.37 | 723,042 |
| 2024-12-30 | 9,810.00 | 10,300.00 | 9,810.00 | 10,180.00 | 9,651.63 | 818,625 |
| 2024-12-27 | 9,950.00 | 10,250.00 | 9,790.00 | 9,810.00 | 9,300.84 | 900,376 |
| 2024-12-26 | 10,510.00 | 10,940.00 | 10,100.00 | 10,100.00 | 9,575.79 | 1,426,477 |
| 2024-12-24 | 10,140.00 | 10,680.00 | 10,110.00 | 10,490.00 | 9,945.54 | 1,387,145 |
| 2024-12-23 | 10,200.00 | 10,370.00 | 10,000.00 | 10,190.00 | 9,661.11 | 891,619 |
| 2024-12-20 | 10,130.00 | 10,410.00 | 10,000.00 | 10,050.00 | 9,528.38 | 1,147,129 |
| 2024-12-19 | 9,950.00 | 10,700.00 | 9,880.00 | 10,160.00 | 9,632.67 | 2,746,161 |
| 2024-12-18 | 10,050.00 | 10,620.00 | 9,950.00 | 10,120.00 | 9,594.75 | 1,831,089 |
| 2024-12-17 | 10,020.00 | 10,950.00 | 9,900.00 | 10,370.00 | 9,831.77 | 4,981,375 |
| 2024-12-16 | 9,450.00 | 11,630.00 | 9,160.00 | 10,010.00 | 9,490.46 | 12,251,902 |
| 2024-12-13 | 11,180.00 | 11,920.00 | 10,530.00 | 11,430.00 | 10,836.76 | 5,703,249 |
| 2024-12-12 | 11,900.00 | 12,930.00 | 10,720.00 | 10,930.00 | 10,362.71 | 14,450,964 |
| 2024-12-11 | 12,150.00 | 12,500.00 | 11,310.00 | 11,470.00 | 10,874.68 | 4,716,810 |
| 2024-12-10 | 9,890.00 | 12,960.00 | 9,710.00 | 11,980.00 | 11,358.21 | 17,160,657 |
| 2024-12-09 | 10,160.00 | 11,700.00 | 9,930.00 | 10,100.00 | 9,575.79 | 7,013,287 |
| 2024-12-06 | 9,590.00 | 11,900.00 | 9,370.00 | 10,930.00 | 10,362.71 | 14,138,519 |
| 2024-12-05 | 9,930.00 | 10,800.00 | 9,240.00 | 9,470.00 | 8,978.48 | 4,983,576 |
| 2024-12-04 | 9,990.00 | 10,850.00 | 9,120.00 | 10,850.00 | 10,286.86 | 7,850,893 |
| 2024-12-03 | 8,070.00 | 8,350.00 | 8,070.00 | 8,350.00 | 7,916.61 | 121,774 |
| 2024-12-02 | 8,350.00 | 8,380.00 | 8,050.00 | 8,070.00 | 7,651.15 | 169,620 |
| 2024-11-29 | 8,500.00 | 8,550.00 | 8,230.00 | 8,350.00 | 7,916.61 | 144,858 |
| 2024-11-28 | 8,500.00 | 8,680.00 | 8,450.00 | 8,500.00 | 8,058.83 | 153,274 |
| 2024-11-27 | 8,530.00 | 8,630.00 | 8,410.00 | 8,430.00 | 7,992.46 | 183,523 |
| 2024-11-26 | 8,410.00 | 8,570.00 | 8,340.00 | 8,510.00 | 8,068.31 | 217,921 |
| 2024-11-25 | 9,260.00 | 9,470.00 | 8,340.00 | 8,390.00 | 7,954.54 | 1,133,561 |
| 2024-11-22 | 9,240.00 | 9,280.00 | 9,100.00 | 9,260.00 | 8,779.38 | 257,376 |
| 2024-11-21 | 8,970.00 | 9,160.00 | 8,780.00 | 9,160.00 | 8,684.57 | 265,433 |
| 2024-11-20 | 8,710.00 | 9,160.00 | 8,700.00 | 8,930.00 | 8,466.51 | 290,359 |
| 2024-11-19 | 8,840.00 | 8,990.00 | 8,800.00 | 8,830.00 | 8,371.70 | 204,468 |
| 2024-11-18 | 9,000.00 | 9,300.00 | 8,780.00 | 8,870.00 | 8,409.63 | 627,923 |
| 2024-11-15 | 8,000.00 | 9,440.00 | 8,000.00 | 9,440.00 | 8,950.04 | 1,228,997 |
| 2024-11-14 | 7,900.00 | 8,230.00 | 7,900.00 | 8,060.00 | 7,641.67 | 122,648 |
| 2024-11-13 | 8,030.00 | 8,230.00 | 7,880.00 | 7,900.00 | 7,489.97 | 178,394 |
| 2024-11-12 | 8,280.00 | 8,490.00 | 8,090.00 | 8,230.00 | 7,802.84 | 145,461 |
| 2024-11-11 | 8,620.00 | 8,690.00 | 8,270.00 | 8,320.00 | 7,888.17 | 151,929 |
| 2024-11-08 | 8,690.00 | 8,780.00 | 8,600.00 | 8,620.00 | 8,172.60 | 81,886 |
| 2024-11-07 | 8,860.00 | 8,900.00 | 8,670.00 | 8,700.00 | 8,248.45 | 111,819 |
| 2024-11-06 | 9,050.00 | 9,150.00 | 8,670.00 | 8,980.00 | 8,513.92 | 150,133 |
| 2024-11-05 | 8,850.00 | 9,090.00 | 8,760.00 | 8,990.00 | 8,523.40 | 211,129 |
| 2024-11-04 | 8,840.00 | 8,840.00 | 8,550.00 | 8,780.00 | 8,324.30 | 101,526 |
| 2024-11-01 | 8,680.00 | 8,760.00 | 8,610.00 | 8,680.00 | 8,229.49 | 78,693 |
| 2024-10-31 | 8,550.00 | 8,830.00 | 8,430.00 | 8,780.00 | 8,324.30 | 134,249 |
| 2024-10-30 | 8,750.00 | 8,820.00 | 8,600.00 | 8,600.00 | 8,153.64 | 89,024 |
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.